Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009193 | $0.00009248 | $0.00009129 | $0.00009195 | $0 | $10,977.92 |
| 2019-11-02 | $0.00009195 | $0.00009195 | $0.00009195 | $0.00009195 | $0 | $10,977.92 |
| 2019-11-03 | $0.00009195 | $0.00009195 | $0.00009195 | $0.00009195 | $0 | $10,977.92 |
| 2019-11-04 | $0.00009195 | $0.00009512 | $0.00009195 | $0.00009417 | $0.01035 | $11,242.95 |
| 2019-11-05 | $0.00009417 | $0.00009466 | $0.00009248 | $0.00009349 | $0 | $11,161.59 |
| 2019-11-06 | $0.00009349 | $0.00009349 | $0.00009349 | $0.00009349 | $0 | $11,161.59 |
| 2019-11-07 | $0.00009349 | $0.00009349 | $0.00009349 | $0.00009349 | $0 | $11,161.59 |
| 2019-11-08 | $0.00009349 | $0.00009349 | $0.00008769 | $0.00008800 | $0.008792 | $10,506.76 |
| 2019-11-09 | $0.00008800 | $0.00008887 | $0.00008791 | $0.00008865 | $0 | $10,584.28 |
| 2019-11-10 | $0.00008865 | $0.00008865 | $0.00008865 | $0.00008865 | $0 | $10,584.30 |
| 2019-11-11 | $0.00008865 | $0.00008865 | $0.00008865 | $0.00008865 | $0 | $10,584.30 |
| 2019-11-12 | $0.00008865 | $0.00008865 | $0.00008865 | $0.00008865 | $0 | $10,584.32 |
| 2019-11-13 | $0.00008865 | $0.00008865 | $0.00008865 | $0.00008865 | $0 | $10,584.32 |
| 2019-11-14 | $0.00008865 | $0.00008865 | $0.00008865 | $0.00008865 | $0 | $10,584.35 |
| 2019-11-15 | $0.00008865 | $0.00008865 | $0.00008477 | $0.00008484 | $0.4238 | $10,437.50 |
| 2019-11-16 | $0.00008486 | $0.00008611 | $0.00008464 | $0.00008536 | $0 | $10,520.22 |
| 2019-11-17 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,538.81 |
| 2019-11-18 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,557.51 |
| 2019-11-19 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,576.15 |
| 2019-11-20 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,594.94 |
| 2019-11-21 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,613.57 |
| 2019-11-22 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,632.41 |
| 2019-11-23 | $0.00008536 | $0.00008536 | $0.00008536 | $0.00008536 | $0 | $10,650.97 |
| 2019-11-24 | $0.00008536 | $0.00008536 | $0.00007003 | $0.00007005 | $3.50 | $8,755.72 |
| 2019-11-25 | $0.00007005 | $0.00007026 | $0.00006608 | $0.00006800 | $0 | $8,514.05 |
| 2019-11-26 | $0.00006800 | $0.00007230 | $0.00006800 | $0.00007215 | $0.7279 | $9,049.58 |
| 2019-11-27 | $0.00007136 | $0.00007608 | $0.00006952 | $0.00007535 | $0 | $9,467.75 |
| 2019-11-28 | $0.00007535 | $0.00007535 | $0.00007535 | $0.00007535 | $0 | $9,484.14 |
| 2019-11-29 | $0.00007535 | $0.00007786 | $0.00007535 | $0.00007757 | $1.09 | $9,781.46 |
| 2019-11-30 | $0.00007757 | $0.00007846 | $0.00007682 | $0.00007703 | $0 | $9,729.72 |