Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007703 | $0.00007703 | $0.00007276 | $0.00007418 | $0.7485 | $9,385.85 |
| 2019-12-02 | $0.00007418 | $0.00007479 | $0.00007210 | $0.00007309 | $0.01636 | $9,264.27 |
| 2019-12-03 | $0.00007309 | $0.00007474 | $0.00007201 | $0.00007308 | $0.2190 | $9,278.82 |
| 2019-12-04 | $0.00007307 | $0.00007308 | $0.00007193 | $0.00007198 | $0 | $9,154.24 |
| 2019-12-05 | $0.00007198 | $0.00007198 | $0.00007198 | $0.00007198 | $0 | $9,170.05 |
| 2019-12-06 | $0.00007198 | $0.00007549 | $0.00007198 | $0.00007549 | $0.3771 | $9,634.35 |
| 2019-12-07 | $0.00007550 | $0.00007601 | $0.00007523 | $0.00007549 | $0.2263 | $9,650.82 |
| 2019-12-08 | $0.00007549 | $0.00007565 | $0.00007517 | $0.00007524 | $0 | $9,635.67 |
| 2019-12-09 | $0.00007524 | $0.00007524 | $0.00007361 | $0.00007394 | $0.2242 | $9,484.33 |
| 2019-12-10 | $0.00007395 | $0.00007435 | $0.00007247 | $0.00007279 | $0 | $9,352.65 |
| 2019-12-11 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,368.56 |
| 2019-12-12 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,384.39 |
| 2019-12-13 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,400.36 |
| 2019-12-14 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,416.33 |
| 2019-12-15 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,432.23 |
| 2019-12-16 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,448.32 |
| 2019-12-17 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,464.48 |
| 2019-12-18 | $0.00007279 | $0.00007279 | $0.00007279 | $0.00007279 | $0 | $9,480.39 |
| 2019-12-19 | $0.00007279 | $0.00007279 | $0.00007036 | $0.00007212 | $0.3602 | $9,404.11 |
| 2019-12-20 | $0.00007212 | $0.00007222 | $0.00007155 | $0.00007191 | $0 | $9,377.43 |
| 2019-12-21 | $0.00007191 | $0.00007191 | $0.00007191 | $0.00007191 | $0 | $9,377.43 |
| 2019-12-22 | $0.00007191 | $0.00007191 | $0.00007191 | $0.00007191 | $0 | $9,377.43 |
| 2019-12-23 | $0.00007191 | $0.00007191 | $0.00007191 | $0.00007191 | $0 | $9,377.43 |
| 2019-12-24 | $0.00007191 | $0.00007381 | $0.00007191 | $0.00007321 | $0.02267 | $9,546.91 |
| 2019-12-25 | $0.00007314 | $0.00007362 | $0.00007219 | $0.00007227 | $0 | $9,423.55 |
| 2019-12-26 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.55 |
| 2019-12-27 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.55 |
| 2019-12-28 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.56 |
| 2019-12-29 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.56 |
| 2019-12-30 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.56 |
| 2019-12-31 | $0.00007227 | $0.00007227 | $0.00007227 | $0.00007227 | $0 | $9,423.56 |