Cap Mercado $4.01T 0.99%
Volume 24h $292.42B -16.66%
BTC % 55.18% -0.48%
ETH % 11.85% 1.01%
Moedas 33.516 +8
Trocas 885
Última atualização 2 Minutos atrás
Phala.Network PHA

Preços históricos de Phala.Network (PHA), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização USD
Oct-23 2025 $0.058545 $0.057779 $0.059882 $0.057779 $7,881,446 $47,733,602
Oct-22 2025 $0.056398 $0.056071 $0.059876 $0.05929 $9,272,966 $45,975,743
Oct-21 2025 $0.060051 $0.059931 $0.064026 $0.062479 $9,890,742 $48,946,342
Oct-20 2025 $0.062566 $0.062217 $0.065278 $0.063143 $9,117,496 $50,988,551
Oct-19 2025 $0.064072 $0.05991 $0.064602 $0.061011 $7,784,390 $52,208,205
Oct-18 2025 $0.061403 $0.059755 $0.061776 $0.060558 $6,062,581 $50,025,582
Oct-17 2025 $0.06065 $0.058533 $0.065012 $0.064187 $14,338,995 $49,404,572
Oct-16 2025 $0.063471 $0.063471 $0.069873 $0.066976 $12,539,405 $51,694,542
Oct-15 2025 $0.067241 $0.067051 $0.073528 $0.072333 $12,118,889 $54,756,844
Oct-14 2025 $0.072847 $0.068586 $0.076227 $0.076227 $18,304,284 $59,312,776
Oct-13 2025 $0.076075 $0.07203 $0.076902 $0.072284 $18,968,873 $61,931,417
Oct-12 2025 $0.072309 $0.06497 $0.073496 $0.0662 $18,601,932 $58,856,664
Oct-11 2025 $0.066476 $0.064745 $0.072165 $0.067715 $23,642,765 $54,101,062
Oct-10 2025 $0.062076 $0.060229 $0.101331 $0.097947 $30,081,263 $50,511,481
Oct-09 2025 $0.098326 $0.093852 $0.099569 $0.099493 $13,364,500 $79,998,104

Análise histórica e de mercado do preço de Phala.Network (PHA), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1866 dias, a partir do dia 14-09-2020.