Phoenix(PHB)Hoy
$0.551674
hace 1 años
$1.17
hace 2 años
$0.566216
hace 3 años
$0.221698
Phoenix Historial de precios
(PHB)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.539631 | $0.545103 | $0.516667 | $0.520455 | $6.303M |
2025-09-03 | $0.522243 | $0.541562 | $0.524022 | $0.540484 | $6.179M |
2025-09-02 | $0.529184 | $0.536044 | $0.510105 | $0.522846 | $6.406M |
2025-09-01 | $0.550229 | $0.555878 | $0.523379 | $0.528179 | $6.197M |
2025-08-31 | $0.559480 | $0.567468 | $0.543771 | $0.550764 | $5.428M |
2025-08-30 | $0.553658 | $0.566032 | $0.535596 | $0.558947 | $7.814M |
2025-08-29 | $0.594074 | $0.605217 | $0.54661 | $0.551971 | $15.377M |
2025-08-28 | $0.570365 | $0.638493 | $0.557762 | $0.596166 | $27.580M |
2025-08-27 | $0.528189 | $0.58268 | $0.536953 | $0.568509 | $19.446M |
2025-08-26 | $0.559198 | $0.559487 | $0.512058 | $0.528406 | $11.912M |
2025-08-25 | $0.572434 | $0.612874 | $0.556174 | $0.559198 | $19.447M |
2025-08-24 | $0.586591 | $0.593809 | $0.563336 | $0.571354 | $3.829M |
2025-08-23 | $0.585659 | $0.608323 | $0.580639 | $0.586403 | $10.374M |
2025-08-22 | $0.553064 | $0.596794 | $0.531036 | $0.584982 | $6.353M |
2025-08-21 | $0.559025 | $0.574826 | $0.549617 | $0.551940 | $4.842M |
2025-08-20 | $0.557641 | $0.56526 | $0.535414 | $0.557433 | $6.758M |
2025-08-19 | $0.556541 | $0.581403 | $0.54092 | $0.557830 | $7.604M |
2025-08-18 | $0.606718 | $0.600763 | $0.545784 | $0.558592 | $9.826M |
2025-08-17 | $0.582488 | $0.608567 | $0.580341 | $0.607116 | $7.598M |
2025-08-16 | $0.547687 | $0.589228 | $0.54581 | $0.585447 | $5.824M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Phoenix(PHB)
