Phicoin(PHI)Hoy
$0.000587
Phicoin Historial de precios
(PHI)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001987 | $0.00089 | $0.00052 | $0.000605 | $3,927.489 |
2025-09-11 | $0.000614 | $0.00058 | $0.00052 | $0.000553 | $3,340.198 |
2025-09-10 | $0.001988 | $0.00064 | $0.0005 | $0.000555 | $3,366.989 |
2025-09-09 | $0.001994 | $0.00059 | $0.00053 | $0.000562 | $3,316.141 |
2025-09-08 | $0.001994 | $0.00064 | $0.00053 | $0.000571 | $3,532.980 |
2025-09-07 | $0.001992 | $0.00069 | $0.00053 | $0.001994 | $38,223.26 |
2025-09-06 | $0.001878 | $0.00069 | $0.00055 | $0.000684 | $3,554.410 |
2025-09-05 | $0.001876 | $0.00075 | $0.00055 | $0.001878 | $41,724.53 |
2025-09-04 | $0.001993 | $0.00072 | $0.00053 | $0.000623 | $3,727.288 |
2025-09-03 | $0.001998 | $0.0009 | $0.0005 | $0.001993 | $38,530.30 |
2025-09-02 | $0.002093 | $0.00066 | $0.00055 | $0.001996 | $41,723.11 |
2025-09-01 | $0.002097 | $0.00102 | $0.0005 | $0.000579 | $3,896.220 |
2025-08-31 | $0.002098 | $0.00059 | $0.00048 | $0.002098 | $41,277.80 |
2025-08-30 | $0.002097 | $0.00055 | $0.0005 | $0.000537 | $2,972.327 |
2025-08-29 | $0.000533 | $0.00055 | $0.0005 | $0.002097 | $42,285.67 |
2025-08-28 | $0.002095 | $0.00056 | $0.00045 | $0.002097 | $40,505.53 |
2025-08-27 | $0.002041 | $0.00056 | $0.00056 | $0.000568 | $2,957.488 |
2025-08-26 | $0.000581 | $0.00058 | $0.00056 | $0.000566 | $1,685.923 |
2025-08-25 | $0.002098 | $0.00059 | $0.0005 | $0.000581 | $2,763.094 |
2025-08-24 | $0.000533 | $0.00059 | $0.0005 | $0.000597 | $2,136.598 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Phicoin(PHI)
