Cap Mercado $2.49T
0.18%
Volume 24h $116.90B
-67.88%
BTC % 53.77%
-0.13%
ETH % 9.95%
-0.4%
Moedas
34.455
+4
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00058306 | $0.00058066 | $0.00062347 | $0.00061941 | $759,348 | $42,151 |
| Apr-01 2026 | $0.00065634 | $0.00064637 | $0.00067389 | $0.00065811 | $767,786 | $47,449 |
| Mar-31 2026 | $0.00065643 | $0.0006501 | $0.00068706 | $0.0006501 | $1,024,321 | $47,455 |
| Mar-30 2026 | $0.00065117 | $0.00063708 | $0.0007389 | $0.0007389 | $1,030,892 | $47,075 |
| Mar-29 2026 | $0.00075463 | $0.00063374 | $0.00075873 | $0.00063712 | $1,084,536 | $54,555 |
| Mar-28 2026 | $0.00063694 | $0.00063584 | $0.00066314 | $0.00066234 | $1,004,969 | $46,046 |
| Mar-27 2026 | $0.00066213 | $0.00065912 | $0.00067901 | $0.00066387 | $1,014,790 | $47,867 |
| Mar-26 2026 | $0.00066385 | $0.0006633 | $0.00070944 | $0.00070393 | $888,067 | $47,992 |
| Mar-25 2026 | $0.00070811 | $0.00070811 | $0.00073335 | $0.00071153 | $1,011,572 | $51,191 |
| Mar-24 2026 | $0.0007128 | $0.00070985 | $0.00073468 | $0.00073181 | $1,009,855 | $51,531 |
| Mar-23 2026 | $0.00073059 | $0.0007009 | $0.00076151 | $0.00071639 | $1,001,849 | $52,817 |
| Mar-22 2026 | $0.00072582 | $0.00068262 | $0.00084288 | $0.00084288 | $1,136,706 | $52,472 |
| Mar-21 2026 | $0.00084685 | $0.00078031 | $0.00131197 | $0.00104764 | $1,984,522 | $61,222 |
| Mar-20 2026 | $0.00097188 | $0.00081625 | $0.00162805 | $0.00084184 | $1,736,308 | $70,260 |
| Mar-19 2026 | $0.00083826 | $0.00079094 | $0.00083826 | $0.00081109 | $739,623 | $60,601 |