DePHY Network Lịch sử Giá

(PHY)

Khoảng thời gian: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
2025-08-24	$0.011141	$0.011275	$0.009303	$0.009460	$5.911M
2025-08-23	$0.011796	$0.012106	$0.010907	$0.011141	$5.961M
2025-08-22	$0.011462	$0.013432	$0.011156	$0.011796	$5.920M
2025-08-21	$0.012306	$0.012515	$0.010845	$0.011462	$7.502M
2025-08-20	$0.014860	$0.014512	$0.011899	$0.012306	$7.676M
2025-08-19	$0.012821	$0.015379	$0.012505	$0.014860	$7.626M
2025-08-18	$0.014714	$0.015143	$0.012036	$0.012798	$15.429M
2025-08-17	$0.015090	$0.016419	$0.014548	$0.014713	$8.790M
2025-08-16	$0.019293	$0.017120	$0.014938	$0.015146	$12.486M