Cap Mercado $4.11T
1.96%
Volume 24h $211.90B
4.89%
BTC % 55.15%
-0.18%
ETH % 11.94%
1.08%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Phicoin (PHI), 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 | $0.00040577 | $0.00029393 | $0.00047066 | $0.00047038 | $9,369 | - |
| Oct-24 2025 | $0.00030489 | $0.00025761 | $0.00053841 | $0.00053841 | $18,922 | - |
| Oct-23 2025 | $0.00054038 | $0.00054028 | $0.00054262 | $0.00054165 | $53,397 | - |
| Oct-22 2025 | $0.00054135 | $0.00054075 | $0.00054381 | $0.00054209 | $33,873 | - |
| Oct-21 2025 | $0.00054227 | $0.00054227 | $0.00057563 | $0.00056959 | $26,383 | - |
| Oct-20 2025 | $0.00057134 | $0.00052818 | $0.00057134 | $0.00053564 | $20,871 | - |
| Oct-19 2025 | $0.0005377 | $0.00052972 | $0.00057067 | $0.00052972 | $5,503 | - |
| Oct-18 2025 | $0.00052978 | $0.00052959 | $0.0005382 | $0.00053499 | $18,333 | - |
| Oct-17 2025 | $0.00053573 | $0.0005279 | $0.00053727 | $0.00053052 | $10,384 | - |
| Oct-16 2025 | $0.00052976 | $0.00051288 | $0.00054072 | $0.00051289 | $28,002 | - |
| Oct-15 2025 | $0.00051287 | $0.0005124 | $0.00054305 | $0.000535 | $203 | - |
| Oct-14 2025 | $0.00052205 | $0.00051629 | $0.00064542 | $0.00063479 | $442 | - |
| Oct-13 2025 | $0.00064663 | $0.00049138 | $0.00065469 | $0.00055476 | $5,499 | - |
| Oct-12 2025 | $0.00056708 | $0.00054337 | $0.00086647 | $0.00060371 | $6,895 | - |
| Oct-11 2025 | $0.00064483 | $0.00040437 | $0.00164954 | $0.00158983 | $16,404 | - |