DePHY Network(PHY)Dzisiaj
$0.006722
DePHY Network Historia cen
(PHY)Okres czasu: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.007186 | $0.007721 | $0.006780 | $0.006802 | $17.811M |
2025-09-05 | $0.007428 | $0.008505 | $0.006882 | $0.007178 | $24.224M |
2025-09-04 | $0.006289 | $0.008262 | $0.006233 | $0.007376 | $8.272M |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-07
DePHY Network(PHY)
