Cap Mercado $2.64T
4.05%
Volume 24h $232.79B
25.52%
BTC % 54.35%
0.23%
ETH % 10.24%
2.05%
Moedas
34.468
+3
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Photon (PHOTON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-07 2026 | $0.046801 | $0.043315 | $0.047033 | $0.044792 | $167 | - |
| Apr-06 2026 | $0.045972 | $0.045972 | $0.049214 | $0.047504 | $244 | - |
| Apr-05 2026 | $0.047503 | $0.045531 | $0.047506 | $0.045911 | $3 | - |
| Apr-04 2026 | $0.045634 | $0.045634 | $0.052311 | $0.052311 | $2,481 | - |
| Apr-03 2026 | $0.052299 | $0.050512 | $0.054719 | $0.050952 | $2,095 | - |
| Apr-02 2026 | $0.050952 | $0.048438 | $0.050952 | $0.050858 | - | - |
| Apr-01 2026 | $0.051054 | $0.04989 | $0.053151 | $0.049921 | - | - |
| Mar-31 2026 | $0.05074 | $0.049513 | $0.052391 | $0.05069 | - | - |
| Mar-30 2026 | $0.05069 | $0.049367 | $0.051949 | $0.051949 | $5 | - |
| Mar-29 2026 | $0.051949 | $0.047833 | $0.052447 | $0.048713 | $7 | - |
| Mar-28 2026 | $0.048713 | $0.047505 | $0.048966 | $0.048127 | $2 | - |
| Mar-27 2026 | $0.048127 | $0.047628 | $0.050693 | $0.050078 | $486 | - |
| Mar-26 2026 | $0.050079 | $0.048405 | $0.051942 | $0.051935 | $24 | - |
| Mar-25 2026 | $0.052109 | $0.048136 | $0.052547 | $0.048136 | - | - |
| Mar-24 2026 | $0.049407 | $0.049405 | $0.051768 | $0.05116 | - | - |