시가총액 $2.65T
-4%
볼륨 24시간 $334.07B
-0.32%
BTC % 54.56%
-0.36%
ETH % 9.77%
0.1%
코인
34.195
+8
거래소
885
마지막 업데이트
9 초 전에
Photon (PHOTON) 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-03 2026 | $0.042485 | $0.040514 | $0.045872 | $0.044043 | $1,986 | - |
| Feb-02 2026 | $0.043983 | $0.041656 | $0.047363 | $0.04554 | $193 | - |
| Feb-01 2026 | $0.045545 | $0.041867 | $0.045809 | $0.042645 | $607 | - |
| Jan-31 2026 | $0.041649 | $0.041416 | $0.049195 | $0.048882 | $4,917 | - |
| Jan-30 2026 | $0.048882 | $0.048492 | $0.049422 | $0.049247 | - | - |
| Jan-29 2026 | $0.049247 | $0.04854 | $0.055328 | $0.055324 | $6,082 | - |
| Jan-28 2026 | $0.055431 | $0.049446 | $0.061899 | $0.049446 | - | - |
| Jan-27 2026 | $0.049497 | $0.047566 | $0.050071 | $0.049158 | $1,905 | - |
| Jan-26 2026 | $0.048801 | $0.047482 | $0.051323 | $0.047482 | $1,115 | - |
| Jan-25 2026 | $0.047482 | $0.047318 | $0.049135 | $0.047756 | $3,325 | - |
| Jan-24 2026 | $0.047756 | $0.047353 | $0.050383 | $0.050383 | $2 | - |
| Jan-23 2026 | $0.050383 | $0.048883 | $0.053205 | $0.050978 | - | - |
| Jan-22 2026 | $0.049594 | $0.048243 | $0.052745 | $0.052714 | $12,755 | - |
| Jan-21 2026 | $0.052436 | $0.045755 | $0.055687 | $0.046416 | $6,649 | - |
| Jan-20 2026 | $0.046416 | $0.046131 | $0.048844 | $0.048404 | $1,219 | - |