Cap Mercado $4.07T
-3.7%
Volume 24h $380.06B
-1.24%
BTC % 55.33%
0.52%
ETH % 12.15%
-2.46%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00221156 | $0.00221156 | $0.00280283 | $0.00243503 | $494,051 | - |
| Aug-17 2025 | $0.00228304 | $0.00182398 | $0.00244098 | $0.00192807 | $388,984 | - |
| Aug-16 2025 | $0.00196228 | $0.00189416 | $0.00281893 | $0.00270564 | $379,912 | - |
| Aug-15 2025 | $0.00260438 | $0.00224294 | $0.00293082 | $0.00249073 | $325,971 | - |
| Aug-14 2025 | $0.00246552 | $0.00246552 | $0.00292895 | $0.00258216 | $431,580 | - |
| Aug-13 2025 | $0.00264147 | $0.0022436 | $0.0030661 | $0.0026626 | $444,162 | - |
| Aug-12 2025 | $0.00285273 | $0.00234516 | $0.00361159 | $0.00236499 | $737,745 | - |
| Aug-11 2025 | $0.00235721 | $0.00160632 | $0.0032335 | $0.00160632 | $659,464 | - |
| Aug-10 2025 | $0.00140841 | $0.00120655 | $0.00183113 | $0.00159753 | $451,905 | - |
| Aug-09 2025 | $0.00182938 | $0.00115183 | $0.00227732 | $0.0014234 | $647,515 | - |
| Aug-08 2025 | $0.00138283 | $0.00060061 | $0.00155867 | $0.00066497 | $425,684 | - |
| Aug-07 2025 | $0.00065252 | $0.00060298 | $0.00090892 | $0.00078325 | $204,494 | - |
| Aug-06 2025 | $0.00081843 | $0.00057688 | $0.00085645 | $0.00057688 | $228,834 | - |
| Aug-05 2025 | $0.000541 | $0.00046166 | $0.0008615 | $0.00084404 | $163,049 | - |
| Aug-04 2025 | $0.00082366 | $0.00078067 | $0.00143902 | $0.00140487 | $184,373 | - |