Cap Mercado $2.63T
-3.52%
Volume 24h $206.00B
-30.46%
BTC % 54.26%
0.03%
ETH % 9.98%
-3.1%
Moedas
34.350
+7
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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.052891 | $0.05286 | $0.057439 | $0.057353 | $3,552 | - |
| Mar-16 2026 | $0.057355 | $0.052584 | $0.057356 | $0.052718 | $5 | - |
| Mar-15 2026 | $0.054458 | $0.053369 | $0.056142 | $0.054948 | - | - |
| Mar-14 2026 | $0.05702 | $0.046099 | $0.05702 | $0.046104 | $416 | - |
| Mar-13 2026 | $0.046111 | $0.044626 | $0.04729 | $0.046363 | - | - |
| Mar-12 2026 | $0.046403 | $0.045125 | $0.048033 | $0.048033 | $2,345 | - |
| Mar-11 2026 | $0.048033 | $0.045195 | $0.048033 | $0.04657 | - | - |
| Mar-10 2026 | $0.04657 | $0.045391 | $0.046995 | $0.045977 | - | - |
| Mar-09 2026 | $0.046356 | $0.044371 | $0.046356 | $0.044382 | - | - |
| Mar-08 2026 | $0.043946 | $0.043532 | $0.044458 | $0.044441 | - | - |
| Mar-07 2026 | $0.044441 | $0.043746 | $0.044906 | $0.044163 | - | - |
| Mar-06 2026 | $0.04411 | $0.042435 | $0.044285 | $0.043834 | - | - |
| Mar-05 2026 | $0.04368 | $0.042549 | $0.048981 | $0.048385 | $9 | - |
| Mar-04 2026 | $0.048385 | $0.045191 | $0.050063 | $0.045191 | $2,039 | - |
| Mar-03 2026 | $0.044934 | $0.043034 | $0.045949 | $0.045224 | - | - |