시가총액 $2.44T
3.08%
볼륨 24시간 $181.43B
-13.91%
BTC % 53.66%
0.18%
ETH % 9.52%
1.99%
코인
34.266
+10
거래소
885
마지막 업데이트
1 분 전에
DePHY Network (PHY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00112084 | $0.00109745 | $0.00112562 | $0.00111691 | $1,117,471 | $81,029 |
| Feb-23 2026 | $0.001114 | $0.001114 | $0.00116892 | $0.00116892 | $925,124 | $80,534 |
| Feb-22 2026 | $0.00115674 | $0.00114895 | $0.00122258 | $0.00121138 | $1,487,540 | $83,624 |
| Feb-21 2026 | $0.00128137 | $0.00126945 | $0.00129506 | $0.00126945 | $1,305,753 | $92,634 |
| Feb-20 2026 | $0.00126705 | $0.0012471 | $0.00132493 | $0.00131248 | $882,158 | $91,598 |
| Feb-19 2026 | $0.00131167 | $0.001304 | $0.00131791 | $0.00131066 | $1,183,785 | $94,824 |
| Feb-18 2026 | $0.00131044 | $0.00131044 | $0.00133701 | $0.00132521 | $880,130 | $94,735 |
| Feb-17 2026 | $0.00132549 | $0.00132536 | $0.00133859 | $0.00133601 | $237,297 | $95,823 |
| Feb-16 2026 | $0.00133711 | $0.00133544 | $0.00142528 | $0.00139382 | $778,386 | $96,663 |
| Feb-15 2026 | $0.00139437 | $0.00134021 | $0.00139708 | $0.00139708 | $1,481,866 | $100,803 |
| Feb-14 2026 | $0.00139266 | $0.00133733 | $0.00139266 | $0.00133996 | $1,461,589 | $100,679 |
| Feb-13 2026 | $0.00133166 | $0.00133166 | $0.00135686 | $0.00134253 | $1,465,234 | $96,270 |
| Feb-12 2026 | $0.00135304 | $0.00133044 | $0.00136027 | $0.00134379 | $1,464,736 | $97,815 |
| Feb-11 2026 | $0.00132238 | $0.00126798 | $0.00133217 | $0.0013321 | $1,467,683 | $95,599 |
| Feb-10 2026 | $0.00132096 | $0.00132096 | $0.00135329 | $0.00132389 | $865,025 | $95,496 |