Cap Mercado $2.24T
-0.76%
Volume 24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Phala.Network (PHA), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Phala.Network (PHA) em Dólar USD. Esta tabela mostra 2,137 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0229 | $0.0228 | $0.0237 | $0.0232 | $1,863,283 | $19,247,364 |
| Jul-20 2026 | $0.0233 | $0.0227 | $0.0236 | $0.0233 | $1,278,436 | $19,583,563 |
| Jul-19 2026 | $0.0233 | $0.023 | $0.0256 | $0.0244 | $4,752,712 | $19,583,563 |
| Jul-18 2026 | $0.0244 | $0.0218 | $0.0253 | $0.022 | $4,253,760 | $20,508,109 |
| Jul-17 2026 | $0.022 | $0.0218 | $0.023 | $0.0227 | $1,541,944 | $18,490,918 |
| Jul-16 2026 | $0.0227 | $0.0226 | $0.0236 | $0.0234 | $1,293,861 | $19,079,265 |
| Jul-15 2026 | $0.0231 | $0.023 | $0.0239 | $0.0236 | $1,127,240 | $19,415,464 |
| Jul-14 2026 | $0.0237 | $0.0227 | $0.0239 | $0.0232 | $1,577,040 | $19,919,761 |
| Jul-13 2026 | $0.0231 | $0.0227 | $0.0249 | $0.0245 | $1,667,766 | $19,415,464 |
| Jul-12 2026 | $0.0246 | $0.0245 | $0.0256 | $0.0253 | $1,070,318 | $20,676,208 |
| Jul-11 2026 | $0.0254 | $0.0252 | $0.0264 | $0.0252 | $1,521,278 | $21,348,605 |
| Jul-10 2026 | $0.0252 | $0.0247 | $0.026 | $0.0247 | $1,738,085 | $21,180,506 |
| Jul-09 2026 | $0.0247 | $0.0244 | $0.0253 | $0.0244 | $1,360,385 | $20,760,258 |
| Jul-08 2026 | $0.0244 | $0.0241 | $0.0254 | $0.025 | $1,177,211 | $20,508,109 |
| Jul-07 2026 | $0.0252 | $0.0247 | $0.0259 | $0.0257 | $1,711,602 | $21,180,506 |