시가총액 $2.76T
-1.18%
볼륨 24시간 $255.35B
6.16%
BTC % 55.79%
-0.05%
ETH % 10%
-0.5%
코인
34.534
+3
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.045476 | $0.04424 | $0.049079 | $0.048799 | $10 | - |
| Apr-26 2026 | $0.0488 | $0.048299 | $0.049903 | $0.04865 | - | - |
| Apr-25 2026 | $0.048663 | $0.047701 | $0.049821 | $0.049821 | - | - |
| Apr-24 2026 | $0.049792 | $0.049128 | $0.051695 | $0.051637 | $131 | - |
| Apr-23 2026 | $0.051636 | $0.048742 | $0.051746 | $0.049196 | $907 | - |
| Apr-22 2026 | $0.049313 | $0.049313 | $0.05418 | $0.051418 | $1,429 | - |
| Apr-21 2026 | $0.051417 | $0.047056 | $0.053682 | $0.047667 | $1,240 | - |
| Apr-20 2026 | $0.047503 | $0.046926 | $0.048387 | $0.047728 | - | - |
| Apr-19 2026 | $0.047728 | $0.044652 | $0.049372 | $0.044654 | - | - |
| Apr-18 2026 | $0.044815 | $0.044176 | $0.048146 | $0.046863 | - | - |
| Apr-17 2026 | $0.047012 | $0.046085 | $0.049793 | $0.048208 | $3,340 | - |
| Apr-16 2026 | $0.048809 | $0.046853 | $0.049312 | $0.048295 | - | - |
| Apr-15 2026 | $0.048295 | $0.046163 | $0.052224 | $0.046163 | $8,427 | - |
| Apr-14 2026 | $0.046163 | $0.044467 | $0.04632 | $0.046131 | - | - |
| Apr-13 2026 | $0.046131 | $0.04472 | $0.046131 | $0.045984 | $825 | - |