Phoenix(PHB)Hoje
$0.580646
1 anos atrás
$1.27
2 anos atrás
$0.554757
3 anos atrás
$1.36
Phoenix Histórico de preços
(PHB)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.601494 | $0.609524 | $0.577179 | $0.580171 | $4.231M |
2025-09-13 | $0.589542 | $0.614073 | $0.589385 | $0.602771 | $5.135M |
2025-09-12 | $0.586876 | $0.604596 | $0.585878 | $0.590007 | $5.232M |
2025-09-11 | $0.583552 | $0.594823 | $0.575929 | $0.586448 | $8.984M |
2025-09-10 | $0.575608 | $0.605552 | $0.571885 | $0.582661 | $13.386M |
2025-09-09 | $0.583762 | $0.633603 | $0.572331 | $0.576624 | $25.812M |
2025-09-08 | $0.541240 | $0.586197 | $0.538223 | $0.582448 | $12.680M |
2025-09-07 | $0.537210 | $0.549156 | $0.533926 | $0.541036 | $5.711M |
2025-09-06 | $0.540198 | $0.546777 | $0.531839 | $0.537467 | $6.225M |
2025-09-05 | $0.520455 | $0.558004 | $0.514177 | $0.539622 | $8.714M |
2025-09-04 | $0.539631 | $0.545103 | $0.516667 | $0.520455 | $6.303M |
2025-09-03 | $0.522243 | $0.541562 | $0.524022 | $0.540484 | $6.179M |
2025-09-02 | $0.529184 | $0.536044 | $0.510105 | $0.522846 | $6.406M |
2025-09-01 | $0.550229 | $0.555878 | $0.523379 | $0.528179 | $6.197M |
2025-08-31 | $0.559480 | $0.567468 | $0.543771 | $0.550764 | $5.428M |
2025-08-30 | $0.553658 | $0.566032 | $0.535596 | $0.558947 | $7.814M |
2025-08-29 | $0.594074 | $0.605217 | $0.54661 | $0.551971 | $15.377M |
2025-08-28 | $0.570365 | $0.638493 | $0.557762 | $0.596166 | $27.580M |
2025-08-27 | $0.528189 | $0.58268 | $0.536953 | $0.568509 | $19.446M |
2025-08-26 | $0.559198 | $0.559487 | $0.512058 | $0.528406 | $11.912M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Phoenix(PHB)
