Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
33 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.588804 | $0.57139 | $0.622532 | $0.592237 | $25,738,148 | $34,502,730 |
| Sep-08 2025 | $0.580681 | $0.54459 | $0.585676 | $0.545619 | $18,670,075 | $34,004,594 |
| Sep-07 2025 | $0.548648 | $0.53966 | $0.548648 | $0.541084 | $6,516,622 | $32,123,120 |
| Sep-06 2025 | $0.538872 | $0.531802 | $0.543036 | $0.540662 | $6,721,811 | $31,545,364 |
| Sep-05 2025 | $0.542461 | $0.53062 | $0.556368 | $0.53062 | $10,139,565 | $31,729,970 |
| Sep-04 2025 | $0.529025 | $0.517421 | $0.540754 | $0.540754 | $6,622,307 | $30,938,205 |
| Sep-03 2025 | $0.539952 | $0.52941 | $0.543316 | $0.534386 | $7,236,756 | $31,552,262 |
| Sep-02 2025 | $0.535235 | $0.518633 | $0.535235 | $0.519347 | $6,339,919 | $31,268,743 |
| Sep-01 2025 | $0.514103 | $0.511629 | $0.550147 | $0.537601 | $7,854,666 | $30,029,167 |
| Aug-31 2025 | $0.547079 | $0.546238 | $0.565037 | $0.554614 | $6,118,868 | $31,940,872 |
| Aug-30 2025 | $0.555292 | $0.547164 | $0.564757 | $0.547164 | $7,334,005 | $32,406,446 |
| Aug-29 2025 | $0.545721 | $0.538758 | $0.601471 | $0.601471 | $15,776,528 | $31,831,599 |
| Aug-28 2025 | $0.597356 | $0.585494 | $0.629589 | $0.601287 | $30,875,945 | $34,818,017 |
| Aug-27 2025 | $0.582012 | $0.554142 | $0.582012 | $0.563905 | $26,128,329 | $33,914,340 |
| Aug-26 2025 | $0.55178 | $0.510762 | $0.55178 | $0.510762 | $9,573,474 | $32,144,403 |