Phicoin(PHI)Hoje
$0.000613
Phicoin Histórico de preços
(PHI)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.001878 | $0.00069 | $0.00055 | $0.000684 | $3,554.410 |
2025-09-05 | $0.001876 | $0.00075 | $0.00055 | $0.001878 | $41,724.53 |
2025-09-04 | $0.001993 | $0.00072 | $0.00053 | $0.000623 | $3,727.288 |
2025-09-03 | $0.001998 | $0.0009 | $0.0005 | $0.001993 | $38,530.30 |
2025-09-02 | $0.002093 | $0.00066 | $0.00055 | $0.001996 | $41,723.11 |
2025-09-01 | $0.002097 | $0.00102 | $0.0005 | $0.000579 | $3,896.220 |
2025-08-31 | $0.002098 | $0.00059 | $0.00048 | $0.002098 | $41,277.80 |
2025-08-30 | $0.002097 | $0.00055 | $0.0005 | $0.000537 | $2,972.327 |
2025-08-29 | $0.000533 | $0.00055 | $0.0005 | $0.002097 | $42,285.67 |
2025-08-28 | $0.002095 | $0.00056 | $0.00045 | $0.002097 | $40,505.53 |
2025-08-27 | $0.002041 | $0.00056 | $0.00056 | $0.000568 | $2,957.488 |
2025-08-26 | $0.000581 | $0.00058 | $0.00056 | $0.000566 | $1,685.923 |
2025-08-25 | $0.002098 | $0.00059 | $0.0005 | $0.000581 | $2,763.094 |
2025-08-24 | $0.000533 | $0.00059 | $0.0005 | $0.000597 | $2,136.598 |
2025-08-23 | $0.002097 | $0.00054 | $0.0005 | $0.002097 | $42,141.66 |
2025-08-22 | $0.000518 | $0.00052 | $0.0005 | $0.000516 | $2,132.681 |
2025-08-21 | $0.002097 | $0.00054 | $0.00046 | $0.002022 | $44,871.41 |
2025-08-20 | $0.002016 | $0.00054 | $0.0005 | $0.000513 | $2,224.680 |
2025-08-19 | $0.002099 | $0.00054 | $0.0005 | $0.000524 | $2,350.432 |
2025-08-18 | $0.001998 | $0.00054 | $0.0005 | $0.000525 | $2,586.951 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Phicoin(PHI)
