DePHY Network(PHY)Aujourd'hui
$0.007242
DePHY Network Historique des prix
(PHY)Période de temps: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-03 | $0.006174 | $0.006497 | $0.005934 | $0.006290 | $13.110M |
2025-09-02 | $0.006710 | $0.006940 | $0.006104 | $0.006174 | $4.582M |
2025-09-01 | $0.007300 | $0.007449 | $0.006641 | $0.006679 | $456.990K |
2025-08-31 | $0.007437 | $0.007611 | $0.007151 | $0.007319 | $550.594K |
2025-08-30 | $0.007269 | $0.008180 | $0.007234 | $0.007439 | $1.390M |
2025-08-29 | $0.007758 | $0.008350 | $0.007149 | $0.007269 | $5.818M |
2025-08-28 | $0.007787 | $0.011011 | $0.007193 | $0.007758 | $11.683M |
2025-08-27 | $0.007202 | $0.008445 | $0.006932 | $0.007787 | $7.488M |
2025-08-26 | $0.008106 | $0.008194 | $0.007113 | $0.007202 | $3.672M |
2025-08-25 | $0.009460 | $0.010018 | $0.007789 | $0.008101 | $7.128M |
2025-08-24 | $0.011141 | $0.011275 | $0.009303 | $0.009460 | $5.911M |
2025-08-23 | $0.011796 | $0.012106 | $0.010907 | $0.011141 | $5.961M |
2025-08-22 | $0.011462 | $0.013432 | $0.011156 | $0.011796 | $5.920M |
2025-08-21 | $0.012306 | $0.012515 | $0.010845 | $0.011462 | $7.502M |
2025-08-20 | $0.014860 | $0.014512 | $0.011899 | $0.012306 | $7.676M |
2025-08-19 | $0.012821 | $0.015379 | $0.012505 | $0.014860 | $7.626M |
2025-08-18 | $0.014714 | $0.015143 | $0.012036 | $0.012798 | $15.429M |
2025-08-17 | $0.015090 | $0.016419 | $0.014548 | $0.014713 | $8.790M |
2025-08-16 | $0.019293 | $0.017120 | $0.014938 | $0.015146 | $12.486M |
2025-08-15 | $0.016083 | $0.019293 | $0.015189 | $0.019224 | $2.777M |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-04
DePHY Network(PHY)
![Dexlab [Old]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_dexlab.png)
