Cap Mercado $2.49T
0.23%
Volume 24h $110.14B
BTC % 53.74%
-0.11%
ETH % 9.94%
-0.3%
Moedas
34.455
+4
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Phoenix (PHNIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.00001194 | $0.00001163 | $0.00001194 | $0.00001169 | $70,310 | $6,329,320 |
| Apr-02 2026 | $0.00001165 | $0.00001076 | $0.00001207 | $0.00001187 | $73,558 | $6,178,245 |
| Apr-01 2026 | $0.00001189 | $0.0000118 | $0.00001289 | $0.00001204 | $68,934 | $6,304,439 |
| Mar-31 2026 | $0.00001197 | $0.00001127 | $0.0000122 | $0.00001134 | $63,770 | $6,345,009 |
| Mar-30 2026 | $0.00001132 | $0.00001132 | $0.00001212 | $0.00001145 | $64,179 | $6,000,105 |
| Mar-29 2026 | $0.00001142 | $0.00001073 | $0.00001284 | $0.00001215 | $75,039 | $6,053,401 |
| Mar-28 2026 | $0.00001227 | $0.0000107 | $0.00001233 | $0.00001097 | $89,136 | $6,503,306 |
| Mar-27 2026 | $0.0000112 | $0.00001054 | $0.00001129 | $0.00001083 | $84,332 | $5,937,944 |
| Mar-26 2026 | $0.00001065 | $0.0000096493 | $0.00001094 | $0.0000106 | $78,145 | $5,645,235 |
| Mar-25 2026 | $0.00001059 | $0.0000098987 | $0.00001061 | $0.00001025 | $79,993 | $5,612,695 |
| Mar-24 2026 | $0.00001035 | $0.000009384 | $0.00001073 | $0.000009958 | $72,178 | $5,489,442 |
| Mar-23 2026 | $0.00001004 | $0.0000074714 | $0.00001117 | $0.0000080272 | $75,171 | $5,324,734 |
| Mar-22 2026 | $0.0000080117 | $0.0000076413 | $0.000008315 | $0.0000082004 | $74,188 | $4,246,218 |
| Mar-21 2026 | $0.000008385 | $0.0000082072 | $0.000008504 | $0.0000082369 | $68,011 | $4,444,093 |
| Mar-20 2026 | $0.0000084619 | $0.0000084363 | $0.0000092951 | $0.000009064 | $71,564 | $4,484,817 |