Phoenix Token Lịch sử Giá

(PHT)

Khoảng thời gian: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-16	$0.062058	$0.062496	$0.059925	$0.061547	$1,427.940
2025-09-15	$0.059105	$0.064298	$0.058992	$0.062058	$1,984.102
2025-09-14	$0.059473	$0.059873	$0.057854	$0.059010	$977.7372
2025-09-13	$0.056523	$0.061135	$0.055317	$0.059366	$4,974.288
2025-09-12	$0.054563	$0.057681	$0.054427	$0.056510	$2,719.547
2025-09-11	$0.055649	$0.057537	$0.054446	$0.054607	$2,192.806
2025-09-10	$0.057889	$0.059501	$0.055574	$0.055588	$1,780.427
2025-09-09	$0.061238	$0.061471	$0.056967	$0.057984	$2,421.100
2025-09-08	$0.063489	$0.064186	$0.060785	$0.061238	$1,443.493
2025-09-07	$0.062732	$0.067091	$0.062064	$0.063489	$3,166.412
2025-09-06	$0.058522	$0.063542	$0.058371	$0.062642	$3,480.159
2025-09-05	$0.056926	$0.059681	$0.056714	$0.058501	$2,492.809
2025-09-04	$0.058260	$0.058396	$0.056558	$0.056926	$1,055.115
2025-09-03	$0.063474	$0.064159	$0.057368	$0.058260	$2,719.304
2025-09-02	$0.066666	$0.069208	$0.063419	$0.063474	$2,631.175
2025-09-01	$0.068512	$0.068962	$0.066271	$0.066789	$1,900.031
2025-08-31	$0.072508	$0.071605	$0.06793	$0.068512	$2,837.819
2025-08-30	$0.073242	$0.074227	$0.070235	$0.072508	$4,319.458
2025-08-29	$0.074756	$0.077774	$0.071874	$0.073242	$3,608.155
2025-08-28	$0.057611	$0.076351	$0.053404	$0.074756	$9,295.240