PHALA(PHA)Heute
$0.1087
vor 1 Jahren
$0.109816
vor 2 Jahren
$0.093598
vor 3 Jahren
$0.102695
vor 4 Jahren
$0.882275
PHALA Preisverlauf
(PHA)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.107595 | $0.1137 | $0.1055 | $0.107157 | $20.331M |
2025-09-08 | $0.103985 | $0.1085 | $0.1028 | $0.107862 | $13.327M |
2025-09-07 | $0.103581 | $0.1066 | $0.1025 | $0.103870 | $11.701M |
2025-09-06 | $0.101368 | $0.1049 | $0.0999 | $0.103711 | $10.023M |
2025-09-05 | $0.099873 | $0.1052 | $0.0986 | $0.101163 | $13.724M |
2025-09-04 | $0.104429 | $0.1044 | $0.0984 | $0.099689 | $8.830M |
2025-09-03 | $0.101140 | $0.105 | $0.1011 | $0.104480 | $10.157M |
2025-09-02 | $0.102701 | $0.1048 | $0.0992 | $0.101071 | $13.154M |
2025-09-01 | $0.108985 | $0.1112 | $0.1022 | $0.102671 | $11.562M |
2025-08-31 | $0.110012 | $0.1115 | $0.1076 | $0.109024 | $9.104M |
2025-08-30 | $0.106306 | $0.1129 | $0.1026 | $0.109972 | $17.360M |
2025-08-29 | $0.114071 | $0.1146 | $0.104 | $0.105961 | $18.661M |
2025-08-28 | $0.115339 | $0.1211 | $0.1129 | $0.114268 | $29.048M |
2025-08-27 | $0.110018 | $0.1194 | $0.1087 | $0.115462 | $26.776M |
2025-08-26 | $0.112809 | $0.1123 | $0.1058 | $0.109902 | $20.061M |
2025-08-25 | $0.122969 | $0.1287 | $0.1098 | $0.1109 | $902.269K |
2025-08-24 | $0.130331 | $0.1311 | $0.1198 | $0.122934 | $20.841M |
2025-08-23 | $0.122739 | $0.147 | $0.1286 | $0.130287 | $56.007M |
2025-08-22 | $0.120996 | $0.1322 | $0.1137 | $0.122807 | $59.497M |
2025-08-21 | $0.113805 | $0.1229 | $0.1114 | $0.120251 | $49.090M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
PHALA(PHA)
