Phiat Protocol(PHIAT)Aujourd'hui
$0.027450
il y a 1 ans
$0.026995
il y a 2 ans
$0.188711
Phiat Protocol Historique des prix
(PHIAT)Période de temps: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-13 | $0.024914 | $0.028000 | $0.024821 | $0.027962 | $1,931.727 |
2025-09-12 | $0.023796 | $0.025618 | $0.023350 | $0.024888 | $4,112.994 |
2025-09-11 | $0.023521 | $0.024551 | $0.023246 | $0.023796 | $1,291.814 |
2025-09-10 | $0.023278 | $0.023744 | $0.022399 | $0.023529 | $669.5156 |
2025-09-09 | $0.023203 | $0.024055 | $0.022400 | $0.023421 | $467.7421 |
2025-09-08 | $0.020752 | $0.023466 | $0.021023 | $0.023203 | $1,230.773 |
2025-09-07 | $0.021158 | $0.021322 | $0.020383 | $0.020712 | $300.4465 |
2025-09-06 | $0.021195 | $0.021309 | $0.020677 | $0.021078 | $245.1903 |
2025-09-05 | $0.020881 | $0.021779 | $0.020351 | $0.021195 | $118.8784 |
2025-09-04 | $0.022306 | $0.022799 | $0.020807 | $0.020881 | $162.6088 |
2025-09-03 | $0.021356 | $0.022638 | $0.020884 | $0.022472 | $87.45801 |
2025-09-02 | $0.021669 | $0.022955 | $0.020865 | $0.021150 | $303.9685 |
2025-09-01 | $0.024088 | $0.024084 | $0.021417 | $0.021617 | $315.0525 |
2025-08-31 | $0.022704 | $0.024271 | $0.022309 | $0.023992 | $261.8977 |
2025-08-30 | $0.022668 | $0.023411 | $0.021919 | $0.022655 | $2,182.228 |
2025-08-29 | $0.024007 | $0.024098 | $0.022506 | $0.022506 | $252.3120 |
2025-08-28 | $0.024285 | $0.024316 | $0.023038 | $0.024004 | $99.29145 |
2025-08-27 | $0.022691 | $0.024439 | $0.022461 | $0.024285 | $804.1595 |
2025-08-26 | $0.025862 | $0.025775 | $0.021767 | $0.023120 | $761.4696 |
2025-08-25 | $0.026604 | $0.027136 | $0.024373 | $0.025819 | $606.1188 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-14
Phiat Protocol(PHIAT)
