Cap Mercado $2.07T
0.38%
Volume 24h $77.63B
43.43%
BTC % 57.9583%
-0.07%
ETH % 9.23167%
0.37%
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 2,114 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0306 | $0.0301 | $0.0322 | $0.0305 | $1,276,194 | $25,719,186 |
| Jun-27 2026 | $0.0305 | $0.0303 | $0.032599 | $0.0315 | $1,743,965 | $25,635,136 |
| Jun-26 2026 | $0.0315 | $0.0302 | $0.0328 | $0.0317 | $2,407,436 | $26,475,632 |
| Jun-25 2026 | $0.0316 | $0.0311 | $0.036 | $0.0353 | $2,916,336 | $26,559,682 |
| Jun-24 2026 | $0.0354 | $0.0342 | $0.0379 | $0.0375 | $2,272,176 | $29,752,043 |
| Jun-23 2026 | $0.0373 | $0.036 | $0.0385 | $0.0379 | $1,874,154 | $31,347,113 |
| Jun-22 2026 | $0.0378 | $0.0376 | $0.0398 | $0.0377 | $2,653,559 | $31,765,500 |
| Jun-21 2026 | $0.0381 | $0.0371 | $0.0398 | $0.0374 | $2,372,497 | $32,015,769 |
| Jun-20 2026 | $0.0375 | $0.036 | $0.0384 | $0.038 | $2,774,787 | $31,509,762 |
| Jun-19 2026 | $0.0379 | $0.0363 | $0.0392 | $0.038 | $2,807,812 | $31,844,064 |
| Jun-18 2026 | $0.0382 | $0.0362 | $0.0387 | $0.0368 | $5,799,437 | $32,094,337 |
| Jun-17 2026 | $0.0361 | $0.0346 | $0.0375 | $0.0356 | $3,685,685 | $30,328,245 |
| Jun-16 2026 | $0.0354 | $0.0344 | $0.0357 | $0.0356 | $2,046,695 | $29,738,465 |
| Jun-15 2026 | $0.0355 | $0.0352 | $0.0369 | $0.0363 | $2,950,503 | $29,820,766 |
| Jun-14 2026 | $0.0363 | $0.0345 | $0.0365 | $0.0354 | $4,230,864 | $30,491,028 |