PHAME(PHAME)今日
$0.144661
1年前
$0.133699
PHAME 価格履歴
(PHAME)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.138205 | $0.150352 | $0.137708 | $0.148422 | $4,666.743 |
2025-09-12 | $0.113724 | $0.140028 | $0.113092 | $0.137550 | $20,841.69 |
2025-09-11 | $0.113189 | $0.117224 | $0.111445 | $0.113957 | $4,888.513 |
2025-09-10 | $0.107119 | $0.114044 | $0.104361 | $0.113333 | $4,886.780 |
2025-09-09 | $0.104216 | $0.108910 | $0.101046 | $0.106944 | $2,897.252 |
2025-09-08 | $0.095410 | $0.104388 | $0.095116 | $0.104216 | $2,409.710 |
2025-09-07 | $0.094905 | $0.097091 | $0.093147 | $0.095410 | $542.8090 |
2025-09-06 | $0.092254 | $0.096100 | $0.089678 | $0.094905 | $2,071.125 |
2025-09-05 | $0.091053 | $0.094504 | $0.088571 | $0.092299 | $580.8307 |
2025-09-04 | -- | $0.097287 | $0.090544 | -- | -- |
2025-09-03 | $0.090201 | $0.097128 | $0.088532 | $0.096132 | $1,791.855 |
2025-09-02 | $0.090315 | $0.095767 | $0.088119 | $0.090201 | $1,838.190 |
2025-09-01 | $0.102501 | $0.10289 | $0.089103 | $0.090315 | $3,491.456 |
2025-08-31 | $0.097353 | $0.103575 | $0.095428 | $0.102501 | $339.8374 |
2025-08-30 | $0.107395 | $0.112107 | $0.095219 | $0.097317 | $13,947.73 |
2025-08-29 | $0.112830 | $0.114246 | $0.10701 | $0.107395 | $596.7219 |
2025-08-28 | $0.114455 | $0.114938 | $0.108898 | $0.113297 | $213.4369 |
2025-08-27 | $0.105420 | $0.115128 | $0.104512 | $0.114104 | $3,553.722 |
2025-08-26 | $0.123754 | $0.123868 | $0.100867 | $0.107221 | $3,684.370 |
2025-08-25 | $0.127284 | $0.129667 | $0.115563 | $0.123042 | $2,576.615 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-14
PHAME(PHAME)
