Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00007836 | $0.00007836 | $0.00007836 | $0.00007836 | $0 | $8,876.07 |
| 2019-10-02 | $0.00007836 | $0.00007836 | $0.00007836 | $0.00007836 | $0 | $8,893.11 |
| 2019-10-03 | $0.00007836 | $0.00008287 | $0.00007836 | $0.00008255 | $0.08248 | $9,388.01 |
| 2019-10-04 | $0.00008254 | $0.00008258 | $0.00008144 | $0.00008191 | $0 | $9,333.12 |
| 2019-10-05 | $0.00008191 | $0.00008191 | $0.00008191 | $0.00008191 | $0 | $9,351.40 |
| 2019-10-06 | $0.00008191 | $0.00008191 | $0.00007954 | $0.00007991 | $0.007983 | $9,140.39 |
| 2019-10-07 | $0.00007980 | $0.00007989 | $0.00007909 | $0.00007930 | $0 | $9,088.68 |
| 2019-10-08 | $0.00007930 | $0.00007930 | $0.00007930 | $0.00007930 | $0 | $9,106.18 |
| 2019-10-09 | $0.00007930 | $0.00007930 | $0.00007930 | $0.00007930 | $0 | $9,123.13 |
| 2019-10-10 | $0.00007930 | $0.00008605 | $0.00007930 | $0.00008582 | $1.75 | $9,891.11 |
| 2019-10-11 | $0.00008588 | $0.00008719 | $0.00008313 | $0.00008359 | $0 | $9,652.75 |
| 2019-10-12 | $0.00008359 | $0.00008397 | $0.00008320 | $0.00008330 | $0.8322 | $9,638.05 |
| 2019-10-13 | $0.00008327 | $0.00008472 | $0.00008266 | $0.00008311 | $0.2491 | $9,634.36 |
| 2019-10-14 | $0.00008311 | $0.00008394 | $0.00008276 | $0.00008372 | $0.2242 | $9,722.40 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008302 | $0.00008326 | $0 | $9,668.93 |
| 2019-10-16 | $0.00008326 | $0.00008326 | $0.00007972 | $0.00008042 | $0.08034 | $9,339.00 |
| 2019-10-17 | $0.00008043 | $0.00008115 | $0.00008018 | $0.00008099 | $8.17 | $9,459.07 |
| 2019-10-18 | $0.00008098 | $0.00008134 | $0.00007885 | $0.00007972 | $24.84 | $9,328.29 |
| 2019-10-19 | $0.00007971 | $0.00008007 | $0.00007942 | $0.00007974 | $0 | $9,347.94 |
| 2019-10-20 | $0.00007974 | $0.00007974 | $0.00007974 | $0.00007974 | $0 | $9,365.29 |
| 2019-10-21 | $0.00007974 | $0.00007974 | $0.00007974 | $0.00007974 | $0 | $9,382.97 |
| 2019-10-22 | $0.00007974 | $0.00007974 | $0.00007974 | $0.00007974 | $0 | $9,400.60 |
| 2019-10-23 | $0.00007974 | $0.00007974 | $0.00007974 | $0.00007974 | $0 | $9,417.87 |
| 2019-10-24 | $0.00007974 | $0.00007974 | $0.00007478 | $0.00007490 | $0.01496 | $8,862.05 |
| 2019-10-25 | $0.00007490 | $0.00007709 | $0.00007477 | $0.00007694 | $0 | $9,120.51 |
| 2019-10-26 | $0.00007694 | $0.00007694 | $0.00007694 | $0.00007694 | $0 | $9,136.94 |
| 2019-10-27 | $0.00007694 | $0.00009589 | $0.00007694 | $0.00009556 | $27.21 | $11,367.76 |
| 2019-10-28 | $0.00009549 | $0.00009802 | $0.00009228 | $0.00009254 | $0.01849 | $11,029.29 |
| 2019-10-29 | $0.00009256 | $0.00009525 | $0.00009210 | $0.00009440 | $0 | $11,270.05 |
| 2019-10-30 | $0.00009440 | $0.00009440 | $0.00009197 | $0.00009206 | $0.009289 | $10,991.51 |
| 2019-10-31 | $0.00009205 | $0.00009611 | $0.00009024 | $0.00009200 | $0.009191 | $10,983.54 |