Cap Mercado $3.36T
2.43%
Volume 24h $240.41B
37.14%
BTC % 54.74%
0.23%
ETH % 11.39%
1.49%
Moedas
33.770
+3
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.00179264 | $0.00179264 | $0.00194279 | $0.00185561 | $902,538 | $129,595 |
| Dec-06 2025 | $0.00186313 | $0.00181552 | $0.00265814 | $0.00224455 | $1,104,002 | $134,691 |
| Dec-05 2025 | $0.00237258 | $0.00181284 | $0.00281955 | $0.00181284 | $1,954,366 | $171,520 |
| Dec-04 2025 | $0.00176917 | $0.00176917 | $0.00270808 | $0.00207089 | $1,882,098 | $127,898 |
| Dec-03 2025 | $0.00208043 | $0.00166774 | $0.00213764 | $0.0016868 | $1,284,252 | $150,400 |
| Dec-02 2025 | $0.0016678 | $0.00156426 | $0.00171446 | $0.00156426 | $325,583 | $120,570 |
| Dec-01 2025 | $0.00156691 | $0.00155416 | $0.00166066 | $0.00166066 | $318,534 | $113,276 |
| Nov-30 2025 | $0.00168288 | $0.00168288 | $0.00173261 | $0.00171529 | $301,476 | $121,660 |
| Nov-29 2025 | $0.00171417 | $0.00165662 | $0.0017708 | $0.00167186 | $332,459 | $123,922 |
| Nov-28 2025 | $0.0016781 | $0.0015211 | $0.00180469 | $0.00155021 | $371,471 | $121,314 |
| Nov-27 2025 | $0.00154227 | $0.00154227 | $0.00174612 | $0.00174612 | $301,093 | $111,495 |
| Nov-26 2025 | $0.00173784 | $0.00151794 | $0.00188812 | $0.00185514 | $371,977 | $125,633 |
| Nov-25 2025 | $0.00180971 | $0.00161302 | $0.00180971 | $0.00162561 | $350,675 | $130,829 |
| Nov-24 2025 | $0.00158966 | $0.00137321 | $0.0016176 | $0.00150081 | $603,350 | $114,921 |
| Nov-23 2025 | $0.00150431 | $0.00137862 | $0.00167211 | $0.00139786 | $421,884 | $108,750 |