PHAME(PHAME)Heute
$0.131791
vor 1 Jahren
$0.144865
PHAME Preisverlauf
(PHAME)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.134415 | $0.139579 | $0.132841 | $0.138353 | $533.4793 |
2025-09-17 | $0.135733 | $0.139834 | $0.133375 | $0.134239 | $661.2070 |
2025-09-16 | $0.137336 | $0.140751 | $0.134867 | $0.135733 | $430.5140 |
2025-09-15 | $0.143798 | $0.146317 | $0.134051 | $0.137336 | $1,920.994 |
2025-09-14 | $0.148473 | $0.147849 | $0.142539 | $0.143796 | $2,539.592 |
2025-09-13 | $0.138205 | $0.150352 | $0.137708 | $0.148422 | $4,666.743 |
2025-09-12 | $0.113724 | $0.140028 | $0.113092 | $0.137550 | $20,841.69 |
2025-09-11 | $0.113189 | $0.117224 | $0.111445 | $0.113957 | $4,888.513 |
2025-09-10 | $0.107119 | $0.114044 | $0.104361 | $0.113333 | $4,886.780 |
2025-09-09 | $0.104216 | $0.108910 | $0.101046 | $0.106944 | $2,897.252 |
2025-09-08 | $0.095410 | $0.104388 | $0.095116 | $0.104216 | $2,409.710 |
2025-09-07 | $0.094905 | $0.097091 | $0.093147 | $0.095410 | $542.8090 |
2025-09-06 | $0.092254 | $0.096100 | $0.089678 | $0.094905 | $2,071.125 |
2025-09-05 | $0.091053 | $0.094504 | $0.088571 | $0.092299 | $580.8307 |
2025-09-04 | -- | $0.097287 | $0.090544 | -- | -- |
2025-09-03 | $0.090201 | $0.097128 | $0.088532 | $0.096132 | $1,791.855 |
2025-09-02 | $0.090315 | $0.095767 | $0.088119 | $0.090201 | $1,838.190 |
2025-09-01 | $0.102501 | $0.10289 | $0.089103 | $0.090315 | $3,491.456 |
2025-08-31 | $0.097353 | $0.103575 | $0.095428 | $0.102501 | $339.8374 |
2025-08-30 | $0.107395 | $0.112107 | $0.095219 | $0.097317 | $13,947.73 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
PHAME(PHAME)
.png)
