Phoenic Token(PNIC)Heute
$0.002091
vor 1 Jahren
$0.107922
Phoenic Token Preisverlauf
(PNIC)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.002275 | $0.002292 | $0.002125 | $0.002155 | $70,756.03 |
2025-09-03 | $0.002157 | $0.002285 | $0.002104 | $0.002285 | $77,640.73 |
2025-09-02 | $0.002320 | $0.002323 | $0.002135 | $0.002157 | $75,959.90 |
2025-09-01 | $0.002347 | $0.002358 | $0.002235 | $0.002276 | $67,319.56 |
2025-08-31 | $0.002387 | $0.002399 | $0.002220 | $0.002343 | $66,519.51 |
2025-08-30 | $0.002231 | $0.002412 | $0.002169 | $0.002388 | $74,973.69 |
2025-08-29 | $0.002322 | $0.002356 | $0.002216 | $0.002231 | $67,925.98 |
2025-08-28 | $0.002352 | $0.002377 | $0.002207 | $0.002322 | $76,053.95 |
2025-08-27 | $0.002211 | $0.002395 | $0.002195 | $0.002352 | $65,085.66 |
2025-08-26 | $0.002395 | $0.002416 | $0.001998 | $0.002205 | $110.508K |
2025-08-25 | $0.002396 | $0.002418 | $0.002344 | $0.002396 | $68,784.74 |
2025-08-24 | $0.002410 | $0.002446 | $0.002349 | $0.002396 | $68,828.03 |
2025-08-23 | $0.002543 | $0.002614 | $0.002252 | $0.002410 | $100.896K |
2025-08-22 | $0.002461 | $0.002571 | $0.002241 | $0.002571 | $72,370.01 |
2025-08-21 | $0.002355 | $0.002631 | $0.002323 | $0.002461 | $88,299.60 |
2025-08-20 | $0.002171 | $0.002652 | $0.002003 | $0.002355 | $87,093.73 |
2025-08-19 | $0.002109 | $0.002223 | $0.002070 | $0.002171 | $73,980.79 |
2025-08-18 | $0.002202 | $0.002188 | $0.002074 | $0.002109 | $68,941.86 |
2025-08-17 | $0.002191 | $0.002305 | $0.002121 | $0.002202 | $66,234.03 |
2025-08-16 | $0.002191 | $0.002263 | $0.002024 | $0.002191 | $100.972K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Phoenic Token(PNIC)
