PsyDAO(PSY)امروز
$0.064819
PsyDAO تاریخچه قیمت
(PSY)دوره زمانی: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-07 | $0.066546 | $0.067380 | $0.065123 | $0.065165 | $5,673.630 |
2025-09-06 | $0.057656 | $0.071118 | $0.057921 | $0.066530 | $37,319.11 |
2025-09-05 | $0.053417 | $0.059860 | $0.053114 | $0.057627 | $10,086.86 |
2025-09-04 | $0.058806 | $0.059544 | $0.053200 | $0.053417 | $8,146.618 |
2025-09-03 | $0.057745 | $0.058959 | $0.056494 | $0.058959 | $5,090.901 |
2025-09-02 | $0.066181 | $0.06725 | $0.056047 | $0.057745 | $28,211.06 |
2025-09-01 | $0.071802 | $0.074576 | $0.066182 | $0.066265 | $11,258.20 |
2025-08-31 | $0.072743 | $0.074271 | $0.070438 | $0.071879 | $7,753.452 |
2025-08-30 | $0.072303 | $0.074538 | $0.0699 | $0.072707 | $21,951.98 |
2025-08-29 | $0.076791 | $0.078333 | $0.071453 | $0.072028 | $11,008.03 |
2025-08-28 | $0.070675 | $0.081732 | $0.069225 | $0.077086 | $76,006.04 |
2025-08-27 | $0.075145 | $0.07532 | $0.061482 | $0.069752 | $131.507K |
2025-08-26 | $0.076622 | $0.079243 | $0.072561 | $0.074774 | $57,344.09 |
2025-08-25 | $0.090259 | $0.098779 | $0.076413 | $0.076413 | $138.537K |
2025-08-24 | $0.079509 | $0.107769 | $0.079629 | $0.090230 | $180.248K |
2025-08-23 | $0.080482 | $0.088289 | $0.076256 | $0.079509 | $59,032.37 |
2025-08-22 | $0.053476 | $0.087448 | $0.052688 | $0.081048 | $88,618.52 |
2025-08-21 | $0.058198 | $0.058623 | $0.053041 | $0.053458 | $23,143.95 |
2025-08-20 | $0.051260 | $0.062882 | $0.047548 | $0.057539 | $54,688.13 |
2025-08-19 | $0.051407 | $0.053917 | $0.048755 | $0.051162 | $23,383.89 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-08
PsyDAO(PSY)
