Cap Mercado $4.10T
1.97%
Volume 24h $214.45B
15.98%
BTC % 55.14%
-0.14%
ETH % 11.97%
1.33%
Moedas
33.517
Trocas
885
Última atualização
23 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00572666 | $0.00552375 | $0.00592082 | $0.00592082 | $4,448,265 | $413,995 |
| Oct-24 2025 | $0.00592768 | $0.00568765 | $0.0065292 | $0.00568765 | $4,331,792 | $428,527 |
| Oct-23 2025 | $0.00567565 | $0.005474 | $0.00597281 | $0.00567788 | $4,513,900 | $410,307 |
| Oct-22 2025 | $0.00564994 | $0.00559765 | $0.00591216 | $0.00584365 | $4,179,406 | $408,448 |
| Oct-21 2025 | $0.00593054 | $0.00562568 | $0.00608457 | $0.00583299 | $2,958,981 | $428,734 |
| Oct-20 2025 | $0.00591506 | $0.00560446 | $0.00607354 | $0.00593429 | $914,774 | $427,615 |
| Oct-19 2025 | $0.00595872 | $0.00569256 | $0.00626892 | $0.00586005 | $1,009,750 | $430,771 |
| Oct-18 2025 | $0.00585833 | $0.00485548 | $0.00626157 | $0.00486985 | $1,773,725 | $423,514 |
| Oct-17 2025 | $0.00490047 | $0.00473229 | $0.00518916 | $0.00508425 | $1,050,063 | $354,268 |
| Oct-16 2025 | $0.00509305 | $0.00505096 | $0.00560488 | $0.00560488 | $980,794 | $368,190 |
| Oct-15 2025 | $0.00557977 | $0.00540754 | $0.00667735 | $0.00600176 | $1,159,110 | $403,376 |
| Oct-14 2025 | $0.00603227 | $0.00540984 | $0.00635578 | $0.00543509 | $1,388,467 | $436,089 |
| Oct-13 2025 | $0.00545725 | $0.00522818 | $0.00547278 | $0.00531257 | $993,621 | $394,518 |
| Oct-12 2025 | $0.0053019 | $0.00505697 | $0.00543173 | $0.00516547 | $1,034,804 | $383,288 |
| Oct-11 2025 | $0.00508129 | $0.00463101 | $0.00593538 | $0.00468112 | $1,272,399 | $367,339 |