Cap Mercado $2.99T
-1.17%
Volume 24h $253.53B
-48.65%
BTC % 55.11%
0.94%
ETH % 10.56%
-3.12%
Moedas
34.180
+4
Trocas
885
Última atualização
37 Segundos atrás
Preços históricos de DePHY Network (PHY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00146185 | $0.0013719 | $0.00146185 | $0.00140829 | $1,496,195 | $105,681 |
| Jan-29 2026 | $0.00140789 | $0.00140614 | $0.00153225 | $0.00153169 | $1,471,903 | $101,781 |
| Jan-28 2026 | $0.0015259 | $0.00152106 | $0.00157092 | $0.0015219 | $1,472,147 | $110,311 |
| Jan-27 2026 | $0.00156241 | $0.00149472 | $0.0016724 | $0.00154534 | $1,529,235 | $112,951 |
| Jan-26 2026 | $0.00153958 | $0.00148895 | $0.00165301 | $0.00165301 | $1,489,580 | $111,300 |
| Jan-25 2026 | $0.00166543 | $0.00165307 | $0.00193435 | $0.0017018 | $1,998,783 | $120,398 |
| Jan-24 2026 | $0.00170174 | $0.00163563 | $0.0018616 | $0.00164831 | $1,185,155 | $123,023 |
| Jan-23 2026 | $0.001652 | $0.00164267 | $0.00169055 | $0.0016848 | $996,374 | $119,427 |
| Jan-22 2026 | $0.00168727 | $0.00168 | $0.00179124 | $0.00178847 | $1,464,508 | $121,977 |
| Jan-21 2026 | $0.00177018 | $0.00171689 | $0.00177018 | $0.00174438 | $1,465,573 | $127,971 |
| Jan-20 2026 | $0.00174785 | $0.00174785 | $0.00188202 | $0.00188202 | $1,488,072 | $126,357 |
| Jan-19 2026 | $0.00191694 | $0.00191295 | $0.00205604 | $0.00205604 | $1,516,384 | $138,581 |
| Jan-18 2026 | $0.00209204 | $0.00206852 | $0.00213047 | $0.002075 | $1,522,272 | $151,239 |
| Jan-17 2026 | $0.00207346 | $0.00205591 | $0.00209035 | $0.00207569 | $1,483,698 | $149,896 |
| Jan-16 2026 | $0.00206314 | $0.00204874 | $0.00219691 | $0.00219383 | $1,506,501 | $149,150 |