Cap Mercado $2.39T
-3.19%
Volume 24h $159.75B
40.86%
BTC % 52.47%
-0.62%
ETH % 13.06%
0.15%
Moedas
28.941
+25
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Phore (PHR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00068575 | $0.00067718 | $0.00070086 | $0.00070086 | - | $20,940 |
| Sep-28 2024 | $0.0006989 | $0.00052662 | $0.00070239 | $0.00052662 | - | $21,342 |
| Sep-27 2024 | $0.00052686 | $0.00051922 | $0.00064366 | $0.00064366 | $3 | $16,088 |
| Sep-26 2024 | $0.00063085 | $0.00062023 | $0.00066296 | $0.00064637 | - | $19,264 |
| Sep-25 2024 | $0.00056968 | $0.00056968 | $0.00066625 | $0.00066625 | - | $17,396 |
| Sep-24 2024 | $0.00066841 | $0.00057436 | $0.0006878 | $0.00063963 | - | $20,411 |
| Sep-23 2024 | $0.00063986 | $0.00050515 | $0.00063986 | $0.00050632 | - | $19,539 |
| Sep-22 2024 | $0.00050903 | $0.00043936 | $0.00061942 | $0.00050641 | $2 | $15,544 |
| Sep-21 2024 | $0.00050573 | $0.00050257 | $0.00056839 | $0.00056769 | $14 | $15,443 |
| Sep-20 2024 | $0.00056811 | $0.00056246 | $0.00074704 | $0.00074704 | $20 | $17,348 |
| Sep-19 2024 | $0.00074704 | $0.00068892 | $0.00074704 | $0.00068892 | $0 | $22,812 |
| Sep-18 2024 | $0.00068892 | $0.00066755 | $0.00072993 | $0.00070843 | $0 | $21,037 |
| Sep-17 2024 | $0.00070761 | $0.00064289 | $0.00120335 | $0.00116636 | $0 | $21,608 |
| Sep-16 2024 | $0.00116152 | $0.00070914 | $0.00116227 | $0.00077327 | $24 | $35,468 |
| Sep-15 2024 | $0.00077023 | $0.00067324 | $0.00078694 | $0.00070213 | $0 | $23,520 |