Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003697 | $0.0003838 | $0.0002696 | $0.0003320 | $60.79 | $31,636.82 |
| 2019-08-02 | $0.0003321 | $0.0004269 | $0.0002872 | $0.0002906 | $30.51 | $27,821.10 |
| 2019-08-03 | $0.0002906 | $0.0003197 | $0.0002212 | $0.0002317 | $104.23 | $22,283.55 |
| 2019-08-04 | $0.0002318 | $0.0004075 | $0.0002317 | $0.0003169 | $35.46 | $30,605.63 |
| 2019-08-05 | $0.0003168 | $0.0003169 | $0.0001965 | $0.0001982 | $40.68 | $19,225.07 |
| 2019-08-06 | $0.0001980 | $0.0002759 | $0.0001318 | $0.0001483 | $67.70 | $14,455.34 |
| 2019-08-07 | $0.0001483 | $0.0002179 | $0.0001388 | $0.0002168 | $68.14 | $21,222.26 |
| 2019-08-08 | $0.0002168 | $0.0002394 | $0.0002152 | $0.0002393 | $9.31 | $23,529.89 |
| 2019-08-09 | $0.0002392 | $0.0004766 | $0.0002039 | $0.0002372 | $55.21 | $23,422.17 |
| 2019-08-10 | $0.0002372 | $0.0002558 | $0.0002263 | $0.0002270 | $32.56 | $22,517.67 |
| 2019-08-11 | $0.0002269 | $0.0003392 | $0.0002246 | $0.0003234 | $22.75 | $32,225.85 |
| 2019-08-12 | $0.0003235 | $0.0003236 | $0.0001430 | $0.0002278 | $12.83 | $22,792.77 |
| 2019-08-13 | $0.0002277 | $0.0002283 | $0.0002086 | $0.0002101 | $32.13 | $21,115.66 |
| 2019-08-14 | $0.0002101 | $0.0002127 | $0.0001014 | $0.0001320 | $156.33 | $13,326.37 |
| 2019-08-15 | $0.0001320 | $0.0002037 | $0.0001036 | $0.0001039 | $2.75 | $10,528.33 |
| 2019-08-16 | $0.0001039 | $0.0001277 | $0.00009872 | $0.0001274 | $6.65 | $12,969.29 |
| 2019-08-17 | $0.0001274 | $0.0002111 | $0.0001006 | $0.0001212 | $134.25 | $12,395.80 |
| 2019-08-18 | $0.0001212 | $0.0001717 | $0.0001032 | $0.0001033 | $14.95 | $10,611.85 |
| 2019-08-19 | $0.0001034 | $0.0002135 | $0.0001030 | $0.0001092 | $1.62 | $11,259.86 |
| 2019-08-20 | $0.0001092 | $0.0002143 | $0.0001064 | $0.0001076 | $138.52 | $11,144.90 |
| 2019-08-21 | $0.0001076 | $0.0001909 | $0.00009953 | $0.0001013 | $75.17 | $10,537.57 |
| 2019-08-22 | $0.0001013 | $0.0001894 | $0.00009798 | $0.0001012 | $12.31 | $10,574.63 |
| 2019-08-23 | $0.0001012 | $0.0001198 | $0.0001011 | $0.0001041 | $26.98 | $10,874.17 |
| 2019-08-24 | $0.0001041 | $0.0001253 | $0.00009976 | $0.0001251 | $43.90 | $13,175.77 |
| 2019-08-25 | $0.0001251 | $0.0002031 | $0.0001007 | $0.0001152 | $6.48 | $12,179.27 |
| 2019-08-26 | $0.0001153 | $0.0001198 | $0.0001025 | $0.0001037 | $9.32 | $11,014.16 |
| 2019-08-27 | $0.0001037 | $0.0002037 | $0.0001012 | $0.0001269 | $26.49 | $13,500.23 |
| 2019-08-28 | $0.0001269 | $0.0002017 | $0.00009704 | $0.0001790 | $49.28 | $19,045.00 |
| 2019-08-29 | $0.0001789 | $0.0001909 | $0.00009407 | $0.0001898 | $3.93 | $20,194.37 |
| 2019-08-30 | $0.0001898 | $0.0001929 | $0.00009522 | $0.0001915 | $6.87 | $20,382.67 |
| 2019-08-31 | $0.0001916 | $0.0001930 | $0.00009517 | $0.00009617 | $23.45 | $10,366.96 |