Physis(PHY)Hoy
$0.036555
hace 1 años
$0.006985
hace 2 años
$0.015132
hace 3 años
$0.049568
Physis Historial de precios
(PHY)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.036586 | $0.038453 | $0.036233 | $0.036791 | $978.4729 |
2025-09-02 | $0.035244 | $0.037191 | $0.034476 | $0.036346 | $1,192.095 |
2025-09-01 | $0.036254 | $0.036647 | $0.034938 | $0.035244 | $1,503.805 |
2025-08-31 | $0.035910 | $0.036786 | $0.034581 | $0.036254 | $751.0055 |
2025-08-30 | $0.035623 | $0.036209 | $0.033302 | $0.035885 | $1,678.359 |
2025-08-29 | $0.036597 | $0.037720 | $0.034453 | $0.035506 | $767.4005 |
2025-08-28 | $0.038272 | $0.038847 | $0.031210 | $0.036816 | $4,183.751 |
2025-08-27 | $0.035720 | $0.038574 | $0.035904 | $0.038490 | $845.1607 |
2025-08-26 | $0.036687 | $0.037168 | $0.034779 | $0.035748 | $1,488.172 |
2025-08-25 | -- | $0.039858 | $0.036446 | -- | -- |
2025-08-24 | $0.039028 | $0.039903 | $0.038171 | $0.038564 | $1,699.174 |
2025-08-23 | $0.038251 | $0.039951 | $0.037481 | $0.039038 | $2,161.030 |
2025-08-22 | $0.036062 | $0.038722 | $0.035107 | $0.038251 | $2,046.411 |
2025-08-21 | $0.037215 | $0.038076 | $0.035908 | $0.036062 | $1,571.729 |
2025-08-20 | $0.035153 | $0.037521 | $0.034822 | $0.037034 | $2,446.400 |
2025-08-19 | $0.035575 | $0.036287 | $0.034391 | $0.035317 | $2,277.239 |
2025-08-18 | $0.037004 | $0.036835 | $0.034254 | $0.035417 | $1,977.123 |
2025-08-17 | $0.035924 | $0.037055 | $0.035556 | $0.037053 | $2,381.265 |
2025-08-16 | $0.035562 | $0.036171 | $0.034889 | $0.035924 | $1,871.581 |
2025-08-15 | $0.037516 | $0.037945 | $0.035084 | $0.035443 | $1,728.203 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Physis(PHY)
