PHAME(PHAME)今天
$0.094616
1年前
$0.124235
PHAME 價格歷史
(PHAME)時間段: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-06 | $0.092254 | $0.096100 | $0.089678 | $0.094905 | $2,071.125 |
2025-09-05 | $0.091053 | $0.094504 | $0.088571 | $0.092299 | $580.8307 |
2025-09-04 | -- | $0.097287 | $0.090544 | -- | -- |
2025-09-03 | $0.090201 | $0.097128 | $0.088532 | $0.096132 | $1,791.855 |
2025-09-02 | $0.090315 | $0.095767 | $0.088119 | $0.090201 | $1,838.190 |
2025-09-01 | $0.102501 | $0.10289 | $0.089103 | $0.090315 | $3,491.456 |
2025-08-31 | $0.097353 | $0.103575 | $0.095428 | $0.102501 | $339.8374 |
2025-08-30 | $0.107395 | $0.112107 | $0.095219 | $0.097317 | $13,947.73 |
2025-08-29 | $0.112830 | $0.114246 | $0.10701 | $0.107395 | $596.7219 |
2025-08-28 | $0.114455 | $0.114938 | $0.108898 | $0.113297 | $213.4369 |
2025-08-27 | $0.105420 | $0.115128 | $0.104512 | $0.114104 | $3,553.722 |
2025-08-26 | $0.123754 | $0.123868 | $0.100867 | $0.107221 | $3,684.370 |
2025-08-25 | $0.127284 | $0.129667 | $0.115563 | $0.123042 | $2,576.615 |
2025-08-24 | $0.123122 | $0.130679 | $0.11991 | $0.126566 | $7,186.299 |
2025-08-23 | $0.119295 | $0.127551 | $0.11944 | $0.123807 | $3,675.948 |
2025-08-22 | $0.115256 | $0.12199 | $0.108977 | $0.120546 | $2,113.052 |
2025-08-21 | $0.115943 | $0.11955 | $0.113765 | $0.115234 | $776.2244 |
2025-08-20 | $0.114664 | $0.116673 | $0.111627 | $0.115958 | $6,838.527 |
2025-08-19 | $0.116909 | $0.126197 | $0.114194 | $0.114993 | $1,777.203 |
2025-08-18 | $0.112263 | $0.120675 | $0.111592 | $0.117419 | $9,696.740 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-07
PHAME(PHAME)
