Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00006439 | $0.00006439 | $0.00006189 | $0.00006223 | $0 | $8,115.37 |
| 2020-04-02 | $0.00006223 | $0.00006926 | $0.00006223 | $0.00006806 | $0.1354 | $8,875.42 |
| 2020-04-03 | $0.00006803 | $0.00007012 | $0.00006662 | $0.00006736 | $6.87 | $8,784.53 |
| 2020-04-04 | $0.00006736 | $0.00006922 | $0.00006691 | $0.00006868 | $0.6834 | $8,956.85 |
| 2020-04-05 | $0.00006873 | $0.00006887 | $0.00006704 | $0.00006794 | $6.77 | $8,859.51 |
| 2020-04-06 | $0.00006786 | $0.00007275 | $0.00006781 | $0.00007255 | $3.63 | $9,461.61 |
| 2020-04-07 | $0.00007275 | $0.00007423 | $0.00007138 | $0.00007174 | $0.01285 | $9,355.23 |
| 2020-04-08 | $0.00007170 | $0.00007185 | $0.00007145 | $0.00007182 | $0 | $9,366.45 |
| 2020-04-09 | $0.00007182 | $0.00007340 | $0.00007162 | $0.00007300 | $0.1090 | $9,520.16 |
| 2020-04-10 | $0.00007298 | $0.00007300 | $0.00006793 | $0.00006888 | $0 | $8,982.62 |
| 2020-04-11 | $0.00006888 | $0.00006888 | $0.00006780 | $0.00006848 | $0.5451 | $8,931.02 |
| 2020-04-12 | $0.00006851 | $0.00006894 | $0.00006799 | $0.00006860 | $0 | $8,946.26 |
| 2020-04-13 | $0.00006860 | $0.00006869 | $0.00006830 | $0.00006840 | $0.06806 | $8,920.17 |
| 2020-04-14 | $0.00006840 | $0.00006957 | $0.00006784 | $0.00006844 | $0 | $8,924.66 |
| 2020-04-15 | $0.00006844 | $0.00006844 | $0.00006844 | $0.00006844 | $0 | $8,924.66 |
| 2020-04-16 | $0.00006844 | $0.00007139 | $0.00006563 | $0.00007111 | $0.4953 | $9,273.54 |
| 2020-04-17 | $0.00007114 | $0.00007115 | $0.00007066 | $0.00007091 | $0 | $9,246.73 |
| 2020-04-18 | $0.00007091 | $0.00007262 | $0.00007091 | $0.00007248 | $0.07212 | $9,452.58 |
| 2020-04-19 | $0.00007245 | $0.00007261 | $0.00007180 | $0.00007244 | $0 | $9,447.16 |
| 2020-04-20 | $0.00007244 | $0.00007244 | $0.00007244 | $0.00007244 | $0 | $9,447.16 |
| 2020-04-21 | $0.00007244 | $0.00007244 | $0.00007244 | $0.00007244 | $0 | $9,447.16 |
| 2020-04-22 | $0.00007244 | $0.00007244 | $0.00006856 | $0.00007105 | $0.07069 | $9,264.97 |
| 2020-04-23 | $0.00007105 | $0.00007470 | $0.00007070 | $0.00007420 | $14.84 | $9,676.07 |
| 2020-04-24 | $0.00007422 | $0.00007578 | $0.00007422 | $0.00007544 | $0.1808 | $9,837.60 |
| 2020-04-25 | $0.00007544 | $0.00007656 | $0.00007510 | $0.00007563 | $0.1505 | $9,862.44 |
| 2020-04-26 | $0.00007564 | $0.00007648 | $0.00007546 | $0.00007641 | $0 | $9,965.06 |
| 2020-04-27 | $0.00007641 | $0.00007641 | $0.00007641 | $0.00007641 | $0 | $9,965.06 |
| 2020-04-28 | $0.00007641 | $0.00007641 | $0.00007641 | $0.00007641 | $0 | $9,965.06 |
| 2020-04-29 | $0.00007641 | $0.00007641 | $0.00007641 | $0.00007641 | $0 | $9,965.06 |
| 2020-04-30 | $0.00007641 | $0.00007641 | $0.00007641 | $0.00007641 | $0 | $9,965.06 |