PHT Stablecoin(PHT)Vandaag
$0.017682
PHT Stablecoin Prijsgeschiedenis
(PHT)Tijdsperiode: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.017679 | $0.017850 | $0.017242 | $0.017243 | $66.51311 |
2025-09-09 | $0.017769 | $0.017891 | $0.017678 | $0.017679 | $150.0027 |
2025-09-08 | $0.017619 | $0.017770 | $0.017619 | $0.017769 | $41.74549 |
2025-09-07 | $0.017551 | $0.017864 | $0.017550 | $0.017619 | $149.1514 |
2025-09-06 | $0.017489 | $0.017750 | $0.017489 | -- | -- |
2025-09-05 | -- | $0.017834 | $0.017489 | -- | -- |
2025-09-04 | $0.017629 | $0.017786 | $0.017462 | $0.017658 | $857.5750 |
2025-09-03 | $0.017599 | $0.017787 | $0.017409 | $0.017629 | $1,000.911 |
2025-09-02 | $0.017683 | $0.017758 | $0.017349 | $0.017599 | $237.3312 |
2025-09-01 | $0.017349 | $0.017781 | $0.017328 | $0.017683 | $866.6423 |
2025-08-31 | $0.017458 | $0.017861 | $0.017329 | $0.017349 | $803.1595 |
2025-08-30 | $0.017310 | $0.017774 | $0.017309 | $0.017458 | $2,224.825 |
2025-08-29 | $0.017361 | $0.017812 | $0.017309 | $0.017310 | $50.30551 |
2025-08-28 | $0.017591 | $0.017592 | $0.017298 | $0.017361 | $13.63758 |
2025-08-27 | $0.017519 | $0.017774 | $0.017349 | $0.017591 | $242.2535 |
2025-08-26 | $0.017894 | $0.017895 | $0.017349 | $0.017519 | $2,167.404 |
2025-08-25 | $0.017553 | $0.017917 | $0.017465 | $0.017894 | $984.5805 |
2025-08-24 | $0.017492 | $0.018094 | $0.017464 | $0.017553 | $1,884.313 |
2025-08-23 | $0.017872 | $0.017920 | $0.017480 | $0.017492 | $128.3382 |
2025-08-22 | $0.017367 | $0.017907 | $0.017263 | $0.017872 | $1,291.669 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-11
PHT Stablecoin(PHT)
