Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00009351 | $0.00009435 | $0.00009351 | $0.00009435 | $0 | $12,304.60 |
| 2020-02-02 | $0.00009435 | $0.00009435 | $0.00009435 | $0.00009435 | $0 | $12,304.60 |
| 2020-02-03 | $0.00009435 | $0.00009435 | $0.00009435 | $0.00009435 | $0 | $12,304.60 |
| 2020-02-04 | $0.00009435 | $0.00009435 | $0.00009435 | $0.00009435 | $0 | $12,304.60 |
| 2020-02-05 | $0.00009435 | $0.00009435 | $0.00009435 | $0.00009435 | $0 | $12,304.60 |
| 2020-02-06 | $0.00009435 | $0.00009845 | $0.00009435 | $0.00009745 | $0.01655 | $12,708.99 |
| 2020-02-07 | $0.00009747 | $0.00009817 | $0.00009747 | $0.00009762 | $0 | $12,730.69 |
| 2020-02-08 | $0.00009762 | $0.00009762 | $0.00009762 | $0.00009762 | $0 | $12,730.69 |
| 2020-02-09 | $0.00009762 | $0.0001014 | $0.00009762 | $0.0001013 | $0.1012 | $13,216.94 |
| 2020-02-10 | $0.0001014 | $0.0001018 | $0.00009795 | $0.00009865 | $0.09865 | $12,865.42 |
| 2020-02-11 | $0.00009865 | $0.00009865 | $0.00009781 | $0.00009784 | $0 | $12,759.49 |
| 2020-02-12 | $0.00009784 | $0.00009784 | $0.00009784 | $0.00009784 | $0 | $12,759.49 |
| 2020-02-13 | $0.00009784 | $0.00009784 | $0.00009784 | $0.00009784 | $0 | $12,759.49 |
| 2020-02-14 | $0.00009784 | $0.0001034 | $0.00009784 | $0.0001033 | $0.05159 | $13,469.72 |
| 2020-02-15 | $0.0001033 | $0.0001037 | $0.00009864 | $0.00009904 | $0.09914 | $12,915.50 |
| 2020-02-16 | $0.00009905 | $0.0001003 | $0.00009878 | $0.00009984 | $0 | $13,020.01 |
| 2020-02-17 | $0.00009984 | $0.00009984 | $0.00009984 | $0.00009984 | $0 | $13,020.01 |
| 2020-02-18 | $0.00009984 | $0.00009984 | $0.00009984 | $0.00009984 | $0 | $13,020.01 |
| 2020-02-19 | $0.00009984 | $0.0001020 | $0.00009594 | $0.00009619 | $0.01922 | $12,543.55 |
| 2020-02-20 | $0.00009614 | $0.00009637 | $0.00009552 | $0.00009604 | $0 | $12,524.00 |
| 2020-02-21 | $0.00009604 | $0.00009604 | $0.00009604 | $0.00009604 | $0 | $12,524.00 |
| 2020-02-22 | $0.00009604 | $0.00009604 | $0.00009604 | $0.00009604 | $0 | $12,524.00 |
| 2020-02-23 | $0.00009604 | $0.00009959 | $0.00009604 | $0.00009938 | $0.04974 | $12,959.89 |
| 2020-02-24 | $0.00009950 | $0.00009978 | $0.00009725 | $0.00009775 | $0 | $12,748.09 |
| 2020-02-25 | $0.00009775 | $0.00009775 | $0.00009775 | $0.00009775 | $0 | $12,748.09 |
| 2020-02-26 | $0.00009775 | $0.00009775 | $0.00009775 | $0.00009775 | $0 | $12,748.09 |
| 2020-02-27 | $0.00009775 | $0.00009775 | $0.00009775 | $0.00009775 | $0 | $12,748.09 |
| 2020-02-28 | $0.00009775 | $0.00009775 | $0.00009775 | $0.00009775 | $0 | $12,748.09 |
| 2020-02-29 | $0.00009775 | $0.00009775 | $0.00009775 | $0.00009775 | $0 | $12,748.09 |