DePHY Network(PHY)Hoje
$0.007948
DePHY Network Histórico de preços
(PHY)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.008476 | $0.008637 | $0.007685 | $0.008232 | $805.119K |
2025-09-12 | $0.009065 | $0.010325 | $0.008182 | $0.008478 | $1.365M |
2025-09-11 | $0.009584 | $0.010228 | $0.008350 | $0.009057 | $2.132M |
2025-09-10 | $0.008870 | $0.012029 | $0.008066 | $0.009665 | $8.532M |
2025-09-09 | $0.007364 | $0.011583 | $0.006940 | $0.008820 | $13.087M |
2025-09-08 | $0.007057 | $0.007490 | $0.006844 | $0.007327 | $2.140M |
2025-09-07 | $0.006805 | $0.007158 | $0.006616 | $0.007056 | $8.245M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
DePHY Network(PHY)
