Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00007227 | $0.00007244 | $0.00007181 | $0.00007201 | $0.02158 | $9,391.03 |
| 2020-01-02 | $0.00007200 | $0.00007207 | $0.00006972 | $0.00006995 | $0 | $9,121.87 |
| 2020-01-03 | $0.00006995 | $0.00006995 | $0.00006995 | $0.00006995 | $0 | $9,121.87 |
| 2020-01-04 | $0.00006995 | $0.00006995 | $0.00006995 | $0.00006995 | $0 | $9,121.87 |
| 2020-01-05 | $0.00006995 | $0.00006995 | $0.00006995 | $0.00006995 | $0 | $9,121.87 |
| 2020-01-06 | $0.00006995 | $0.00006995 | $0.00006995 | $0.00006995 | $0 | $9,121.87 |
| 2020-01-07 | $0.00006995 | $0.00008181 | $0.00006995 | $0.00008165 | $6.41 | $10,647.95 |
| 2020-01-08 | $0.00008165 | $0.00008407 | $0.00007948 | $0.00008018 | $0 | $10,456.40 |
| 2020-01-09 | $0.00008018 | $0.00008018 | $0.00008018 | $0.00008018 | $0 | $10,456.40 |
| 2020-01-10 | $0.00008018 | $0.00008173 | $0.00008017 | $0.00008173 | $0.008246 | $10,657.83 |
| 2020-01-11 | $0.00008175 | $0.00008229 | $0.00008016 | $0.00008215 | $0 | $10,712.64 |
| 2020-01-12 | $0.00008215 | $0.00008215 | $0.00008215 | $0.00008215 | $0 | $10,712.64 |
| 2020-01-13 | $0.00008215 | $0.00008215 | $0.00008215 | $0.00008215 | $0 | $10,712.64 |
| 2020-01-14 | $0.00008215 | $0.00008215 | $0.00008215 | $0.00008215 | $0 | $10,712.64 |
| 2020-01-15 | $0.00008215 | $0.00008897 | $0.00008215 | $0.00008825 | $0.008816 | $11,508.12 |
| 2020-01-16 | $0.00008827 | $0.00008853 | $0.00008614 | $0.00008730 | $1.05 | $11,385.40 |
| 2020-01-17 | $0.00008730 | $0.00008969 | $0.00008679 | $0.00008832 | $0 | $11,517.34 |
| 2020-01-18 | $0.00008832 | $0.00008832 | $0.00008832 | $0.00008832 | $0 | $11,517.34 |
| 2020-01-19 | $0.00008832 | $0.00008832 | $0.00008832 | $0.00008832 | $0 | $11,517.34 |
| 2020-01-20 | $0.00008832 | $0.00008832 | $0.00008562 | $0.00008649 | $0.08640 | $11,279.16 |
| 2020-01-21 | $0.00008646 | $0.00008689 | $0.00008629 | $0.00008689 | $0 | $11,331.86 |
| 2020-01-22 | $0.00008689 | $0.00008689 | $0.00008689 | $0.00008689 | $0 | $11,331.86 |
| 2020-01-23 | $0.00008689 | $0.00008689 | $0.00008689 | $0.00008689 | $0 | $11,331.86 |
| 2020-01-24 | $0.00008689 | $0.00008689 | $0.00008689 | $0.00008689 | $0 | $11,331.86 |
| 2020-01-25 | $0.00008689 | $0.00008689 | $0.00008311 | $0.00008358 | $0.8350 | $10,899.98 |
| 2020-01-26 | $0.00008357 | $0.00008477 | $0.00008315 | $0.00008452 | $0 | $11,022.17 |
| 2020-01-27 | $0.00008452 | $0.00008452 | $0.00008452 | $0.00008452 | $0 | $11,022.17 |
| 2020-01-28 | $0.00008452 | $0.00009377 | $0.00008452 | $0.00009377 | $102.22 | $12,228.13 |
| 2020-01-29 | $0.00009380 | $0.00009416 | $0.00009223 | $0.00009291 | $0 | $12,116.87 |
| 2020-01-30 | $0.00009291 | $0.00009566 | $0.00009261 | $0.00009526 | $3.72 | $12,422.58 |
| 2020-01-31 | $0.00009526 | $0.00009531 | $0.00009231 | $0.00009347 | $0.1890 | $12,189.57 |