PHALA(PHA)Hoje
$0.1025
1 anos atrás
$0.113678
2 anos atrás
$0.091575
3 anos atrás
$0.100455
4 anos atrás
$0.819223
PHALA Histórico de preços
(PHA)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.102701 | $0.1048 | $0.0992 | $0.101071 | $13.154M |
2025-09-01 | $0.108985 | $0.1112 | $0.1022 | $0.102671 | $11.562M |
2025-08-31 | $0.110012 | $0.1115 | $0.1076 | $0.109024 | $9.104M |
2025-08-30 | $0.106306 | $0.1129 | $0.1026 | $0.109972 | $17.360M |
2025-08-29 | $0.114071 | $0.1146 | $0.104 | $0.105961 | $18.661M |
2025-08-28 | $0.115339 | $0.1211 | $0.1129 | $0.114268 | $29.048M |
2025-08-27 | $0.110018 | $0.1194 | $0.1087 | $0.115462 | $26.776M |
2025-08-26 | $0.112809 | $0.1123 | $0.1058 | $0.109902 | $20.061M |
2025-08-25 | $0.122969 | $0.1287 | $0.1098 | $0.1109 | $902.269K |
2025-08-24 | $0.130331 | $0.1311 | $0.1198 | $0.122934 | $20.841M |
2025-08-23 | $0.122739 | $0.147 | $0.1286 | $0.130287 | $56.007M |
2025-08-22 | $0.120996 | $0.1322 | $0.1137 | $0.122807 | $59.497M |
2025-08-21 | $0.113805 | $0.1229 | $0.1114 | $0.120251 | $49.090M |
2025-08-20 | $0.105588 | $0.1237 | $0.1053 | $0.113500 | $86.336M |
2025-08-19 | $0.105901 | $0.1083 | $0.1022 | $0.105524 | $25.043M |
2025-08-18 | $0.114006 | $0.1133 | $0.1031 | $0.106021 | $25.856M |
2025-08-17 | $0.107180 | $0.1169 | $0.1069 | $0.114128 | $25.355M |
2025-08-16 | $0.102774 | $0.1078 | $0.1023 | $0.107200 | $14.816M |
2025-08-15 | $0.108308 | $0.1081 | $0.1017 | $0.102944 | $20.572M |
2025-08-14 | $0.1155 | $0.1188 | $0.1058 | $0.108207 | $21.869M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
PHALA(PHA)
