Phicoin Lịch sử Giá

(PHI)

Khoảng thời gian: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-11	$0.000614	$0.00058	$0.00052	$0.000553	$3,340.198
2025-09-10	$0.001988	$0.00064	$0.0005	$0.000555	$3,366.989
2025-09-09	$0.001994	$0.00059	$0.00053	$0.000562	$3,316.141
2025-09-08	$0.001994	$0.00064	$0.00053	$0.000571	$3,532.980
2025-09-07	$0.001992	$0.00069	$0.00053	$0.001994	$38,223.26
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