Physis(PHY)今天
$0.035181
1年前
$0.006204
2年前
$0.015036
3年前
$0.051025
Physis 價格歷史
(PHY)時間段: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-04 | $0.036792 | $0.036879 | $0.035391 | $0.035391 | $1,104.622 |
2025-09-03 | $0.036586 | $0.038453 | $0.036233 | $0.036791 | $978.4729 |
2025-09-02 | $0.035244 | $0.037191 | $0.034476 | $0.036346 | $1,192.095 |
2025-09-01 | $0.036254 | $0.036647 | $0.034938 | $0.035244 | $1,503.805 |
2025-08-31 | $0.035910 | $0.036786 | $0.034581 | $0.036254 | $751.0055 |
2025-08-30 | $0.035623 | $0.036209 | $0.033302 | $0.035885 | $1,678.359 |
2025-08-29 | $0.036597 | $0.037720 | $0.034453 | $0.035506 | $767.4005 |
2025-08-28 | $0.038272 | $0.038847 | $0.031210 | $0.036816 | $4,183.751 |
2025-08-27 | $0.035720 | $0.038574 | $0.035904 | $0.038490 | $845.1607 |
2025-08-26 | $0.036687 | $0.037168 | $0.034779 | $0.035748 | $1,488.172 |
2025-08-25 | -- | $0.039858 | $0.036446 | -- | -- |
2025-08-24 | $0.039028 | $0.039903 | $0.038171 | $0.038564 | $1,699.174 |
2025-08-23 | $0.038251 | $0.039951 | $0.037481 | $0.039038 | $2,161.030 |
2025-08-22 | $0.036062 | $0.038722 | $0.035107 | $0.038251 | $2,046.411 |
2025-08-21 | $0.037215 | $0.038076 | $0.035908 | $0.036062 | $1,571.729 |
2025-08-20 | $0.035153 | $0.037521 | $0.034822 | $0.037034 | $2,446.400 |
2025-08-19 | $0.035575 | $0.036287 | $0.034391 | $0.035317 | $2,277.239 |
2025-08-18 | $0.037004 | $0.036835 | $0.034254 | $0.035417 | $1,977.123 |
2025-08-17 | $0.035924 | $0.037055 | $0.035556 | $0.037053 | $2,381.265 |
2025-08-16 | $0.035562 | $0.036171 | $0.034889 | $0.035924 | $1,871.581 |
* 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
2025-09-05
Physis(PHY)
