PHNIX(PHNIX)Hoje
$0.000016
PHNIX Histórico de preços
(PHNIX)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000016 | $0.000017 | $0.000016 | $0.000016 | $183.234K |
2025-09-04 | $0.000016 | $0.000017 | $0.000016 | $0.000016 | $189.098K |
2025-09-03 | $0.000016 | $0.000016 | $0.000016 | $0.000016 | $708.541K |
2025-09-02 | $0.000016 | $0.000016 | $0.000015 | $0.000016 | $840.988K |
2025-09-01 | $0.000017 | $0.000017 | $0.000015 | $0.000016 | $740.167K |
2025-08-31 | $0.000017 | $0.000017 | $0.000017 | $0.000017 | $874.989K |
2025-08-30 | $0.000017 | $0.000018 | $0.000016 | $0.000017 | $975.443K |
2025-08-29 | $0.000018 | $0.000018 | $0.000017 | $0.000017 | $757.068K |
2025-08-28 | $0.000019 | $0.000019 | $0.000018 | $0.000018 | $532.904K |
2025-08-27 | $0.000018 | $0.000019 | $0.000018 | $0.000019 | $457.492K |
2025-08-26 | $0.000020 | $0.000020 | $0.000018 | $0.000018 | $516.577K |
2025-08-25 | $0.000020 | $0.000021 | $0.000019 | $0.000020 | $501.480K |
2025-08-24 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $775.979K |
2025-08-23 | $0.000021 | $0.000022 | $0.000020 | $0.000020 | $835.795K |
2025-08-22 | $0.000019 | $0.000021 | $0.000018 | $0.000021 | $682.395K |
2025-08-21 | $0.000019 | $0.000020 | $0.000018 | $0.000019 | $883.463K |
2025-08-20 | $0.000019 | $0.000019 | $0.000018 | $0.000019 | $949.827K |
2025-08-19 | $0.000019 | $0.000021 | $0.000019 | $0.000019 | $850.086K |
2025-08-18 | $0.000021 | $0.000021 | $0.000019 | $0.000019 | $902.490K |
2025-08-17 | $0.000021 | $0.000021 | $0.000020 | $0.000021 | $931.902K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
PHNIX(PHNIX)
