Phoenix Token Historia cen

(PHT)

Okres czasu: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Data	Cena otwarcia*	WYSOKI	NISKI	Cena zamknięcia**	Vol
2025-09-04	$0.058260	$0.058396	$0.056558	$0.056926	$1,055.115
2025-09-03	$0.063474	$0.064159	$0.057368	$0.058260	$2,719.304
2025-09-02	$0.066666	$0.069208	$0.063419	$0.063474	$2,631.175
2025-09-01	$0.068512	$0.068962	$0.066271	$0.066789	$1,900.031
2025-08-31	$0.072508	$0.071605	$0.06793	$0.068512	$2,837.819
2025-08-30	$0.073242	$0.074227	$0.070235	$0.072508	$4,319.458
2025-08-29	$0.074756	$0.077774	$0.071874	$0.073242	$3,608.155
2025-08-28	$0.057611	$0.076351	$0.053404	$0.074756	$9,295.240
2025-08-27	$0.060873	$0.064832	$0.057101	$0.057611	$3,362.802
2025-08-26	$0.067492	$0.067197	$0.059955	$0.060873	$3,439.200
2025-08-25	$0.071633	$0.07196	$0.063285	$0.067492	$7,064.599
2025-08-24	$0.080164	$0.08015	$0.07032	$0.071633	$4,689.460
2025-08-23	$0.086078	$0.088498	$0.078499	$0.078499	$9,460.537
2025-08-22	$0.056741	$0.087112	$0.058456	$0.086078	$12,349.89
2025-08-21	$0.105522	$0.088766	$0.053555	$0.056741	$22,750.77
2025-08-20	$0.093544	$0.147246	$0.082889	$0.105522	$33,136.28
2025-08-19	$0.057990	$0.094468	$0.05728	$0.093539	$15,607.35
2025-08-18	$0.062239	$0.063281	$0.057543	$0.057990	$7,213.551
2025-08-17	$0.048521	$0.062826	$0.048925	$0.062238	$5,659.146
2025-08-16	$0.039115	$0.050501	$0.037903	$0.048521	$8,117.747