Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Phoenix Global (New) (PHB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.520391 | $0.502479 | $0.52596 | $0.506425 | $9,225,626 | $30,952,495 |
| Oct-23 2025 | $0.508868 | $0.503053 | $0.521393 | $0.504084 | $5,719,729 | $30,253,046 |
| Oct-22 2025 | $0.497293 | $0.489772 | $0.523892 | $0.513858 | $7,510,570 | $29,564,923 |
| Oct-21 2025 | $0.51723 | $0.517221 | $0.551174 | $0.534085 | $8,650,523 | $30,740,563 |
| Oct-20 2025 | $0.535585 | $0.519322 | $0.585465 | $0.522919 | $12,710,205 | $31,807,654 |
| Oct-19 2025 | $0.526346 | $0.515547 | $0.53718 | $0.529324 | $8,443,146 | $31,254,433 |
| Oct-18 2025 | $0.534052 | $0.510596 | $0.549971 | $0.514906 | $33,906,180 | $31,704,016 |
| Oct-17 2025 | $0.514409 | $0.40777 | $0.529233 | $0.433387 | $35,465,455 | $30,523,701 |
| Oct-16 2025 | $0.43215 | $0.429208 | $0.475375 | $0.474185 | $10,480,893 | $25,637,900 |
| Oct-15 2025 | $0.471146 | $0.438282 | $0.491793 | $0.44031 | $30,715,927 | $27,934,085 |
| Oct-14 2025 | $0.443207 | $0.401483 | $0.452439 | $0.452439 | $12,314,498 | $26,269,546 |
| Oct-13 2025 | $0.447305 | $0.402889 | $0.458635 | $0.407141 | $16,121,702 | $26,498,444 |
| Oct-12 2025 | $0.409898 | $0.349771 | $0.413739 | $0.356584 | $10,795,127 | $24,273,223 |
| Oct-11 2025 | $0.359456 | $0.344619 | $0.396696 | $0.363784 | $23,758,029 | $21,279,661 |
| Oct-10 2025 | $0.325787 | $0.325787 | $0.618373 | $0.572136 | $27,335,381 | $19,286,467 |