Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009620 | $0.0001930 | $0.00009564 | $0.00009748 | $0.1338 | $10,529.52 |
| 2019-09-02 | $0.00009749 | $0.0001040 | $0.00009704 | $0.0001035 | $2.07 | $11,203.11 |
| 2019-09-03 | $0.0001035 | $0.0001534 | $0.0001031 | $0.0001063 | $9.23 | $11,533.37 |
| 2019-09-04 | $0.0001063 | $0.0002048 | $0.0001043 | $0.0001059 | $18.34 | $11,507.37 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $16.35 | $11,510.49 |
| 2019-09-06 | $0.0001057 | $0.0002133 | $0.0001028 | $0.0001035 | $0.6182 | $11,293.21 |
| 2019-09-07 | $0.0001036 | $0.0001057 | $0.0001035 | $0.0001052 | $0 | $11,501.31 |
| 2019-09-08 | $0.0001052 | $0.0001052 | $0.0001052 | $0.0001052 | $0 | $11,524.25 |
| 2019-09-09 | $0.0001052 | $0.0001052 | $0.0001025 | $0.0001033 | $0.5612 | $11,340.93 |
| 2019-09-10 | $0.0001033 | $0.0001942 | $0.00009998 | $0.0001012 | $4.58 | $11,128.17 |
| 2019-09-11 | $0.0001012 | $0.0001174 | $0.00009997 | $0.0001018 | $43.21 | $11,198.66 |
| 2019-09-12 | $0.0001018 | $0.0001328 | $0.0001009 | $0.0001199 | $12.31 | $13,193.49 |
| 2019-09-13 | $0.0001200 | $0.0001203 | $0.0001022 | $0.0001036 | $1.53 | $11,395.02 |
| 2019-09-14 | $0.0001035 | $0.0001043 | $0.0001028 | $0.0001035 | $64.79 | $11,389.89 |
| 2019-09-15 | $0.0001035 | $0.0001039 | $0.0001031 | $0.0001035 | $7.68 | $11,381.23 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $0.7703 | $11,297.36 |
| 2019-09-17 | $0.0001027 | $0.0001029 | $0.0001019 | $0.0001022 | $4.67 | $11,397.73 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001017 | $0.0001020 | $5.65 | $11,387.01 |
| 2019-09-19 | $0.0001020 | $0.0001030 | $0.00009853 | $0.0001026 | $6.36 | $11,480.78 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001014 | $0.0001019 | $0.02035 | $11,423.66 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.00009999 | $0.0001002 | $1.62 | $11,245.57 |
| 2019-09-22 | $0.0001002 | $0.0001009 | $0.00009918 | $0.0001007 | $0.1148 | $11,296.56 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009717 | $0.00009717 | $0.09513 | $10,959.96 |
| 2019-09-24 | $0.00009719 | $0.00009808 | $0.00008266 | $0.00008558 | $8.76 | $9,667.05 |
| 2019-09-25 | $0.00008560 | $0.00008732 | $0.00008308 | $0.00008469 | $3.36 | $8,535.79 |
| 2019-09-26 | $0.00008467 | $0.00008506 | $0.00007872 | $0.00008103 | $5.81 | $9,064.13 |
| 2019-09-27 | $0.00008103 | $0.00008269 | $0.00007947 | $0.00008244 | $26.05 | $9,266.05 |
| 2019-09-28 | $0.00008245 | $0.00008282 | $0.00008103 | $0.00008238 | $14.95 | $9,277.77 |
| 2019-09-29 | $0.00008243 | $0.00008253 | $0.00007976 | $0.00008095 | $14.70 | $9,134.60 |
| 2019-09-30 | $0.00008095 | $0.00008095 | $0.00007815 | $0.00007836 | $0 | $8,859.10 |