Cap Mercado $2.56T
6.5%
Volume 24h $225.77B
12.27%
BTC % 53.87%
0.26%
ETH % 9.75%
3.79%
Moedas
34.269
+12
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.042556 | $0.041428 | $0.046407 | $0.042781 | - | - |
| Feb-23 2026 | $0.042472 | $0.042472 | $0.044435 | $0.04363 | - | - |
| Feb-22 2026 | $0.043382 | $0.042654 | $0.045693 | $0.045691 | - | - |
| Feb-21 2026 | $0.045695 | $0.043589 | $0.045695 | $0.044201 | $5,341 | - |
| Feb-20 2026 | $0.044191 | $0.043215 | $0.044839 | $0.043601 | - | - |
| Feb-19 2026 | $0.043522 | $0.042415 | $0.043522 | $0.043268 | - | - |
| Feb-18 2026 | $0.043337 | $0.04123 | $0.044856 | $0.041236 | - | - |
| Feb-17 2026 | $0.041172 | $0.041038 | $0.046001 | $0.046001 | $6,478 | - |
| Feb-16 2026 | $0.045898 | $0.042019 | $0.045898 | $0.042225 | $561 | - |
| Feb-15 2026 | $0.042225 | $0.041819 | $0.042436 | $0.042297 | $1,034 | - |
| Feb-14 2026 | $0.042291 | $0.041679 | $0.042598 | $0.041899 | $250 | - |
| Feb-13 2026 | $0.041997 | $0.04049 | $0.04216 | $0.04101 | $403 | - |
| Feb-12 2026 | $0.040995 | $0.038916 | $0.043443 | $0.042468 | $2,270 | - |
| Feb-11 2026 | $0.04413 | $0.042166 | $0.045214 | $0.042937 | - | - |
| Feb-10 2026 | $0.042946 | $0.042929 | $0.044367 | $0.044355 | $1,122 | - |