Phiat Protocol(PHIAT)今天
$0.024694
1年前
$0.029074
2年前
$0.227864
Phiat Protocol 價格歷史
(PHIAT)時間段: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-17 | $0.025432 | $0.026392 | $0.024639 | $0.024891 | $80.94104 |
2025-09-16 | $0.025509 | $0.026167 | $0.024944 | $0.025280 | $129.8817 |
2025-09-15 | $0.026905 | $0.027440 | $0.024833 | $0.025509 | $554.2926 |
2025-09-14 | $0.027942 | $0.027801 | $0.026661 | $0.026905 | $348.1240 |
2025-09-13 | $0.024914 | $0.028000 | $0.024821 | $0.027962 | $1,931.727 |
2025-09-12 | $0.023796 | $0.025618 | $0.023350 | $0.024888 | $4,112.994 |
2025-09-11 | $0.023521 | $0.024551 | $0.023246 | $0.023796 | $1,291.814 |
2025-09-10 | $0.023278 | $0.023744 | $0.022399 | $0.023529 | $669.5156 |
2025-09-09 | $0.023203 | $0.024055 | $0.022400 | $0.023421 | $467.7421 |
2025-09-08 | $0.020752 | $0.023466 | $0.021023 | $0.023203 | $1,230.773 |
2025-09-07 | $0.021158 | $0.021322 | $0.020383 | $0.020712 | $300.4465 |
2025-09-06 | $0.021195 | $0.021309 | $0.020677 | $0.021078 | $245.1903 |
2025-09-05 | $0.020881 | $0.021779 | $0.020351 | $0.021195 | $118.8784 |
2025-09-04 | $0.022306 | $0.022799 | $0.020807 | $0.020881 | $162.6088 |
2025-09-03 | $0.021356 | $0.022638 | $0.020884 | $0.022472 | $87.45801 |
2025-09-02 | $0.021669 | $0.022955 | $0.020865 | $0.021150 | $303.9685 |
2025-09-01 | $0.024088 | $0.024084 | $0.021417 | $0.021617 | $315.0525 |
2025-08-31 | $0.022704 | $0.024271 | $0.022309 | $0.023992 | $261.8977 |
2025-08-30 | $0.022668 | $0.023411 | $0.021919 | $0.022655 | $2,182.228 |
2025-08-29 | $0.024007 | $0.024098 | $0.022506 | $0.022506 | $252.3120 |
* 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
2025-09-18
Phiat Protocol(PHIAT)
