Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00007641 | $0.00009038 | $0.00007641 | $0.00008865 | $0.08865 | $11,560.81 |
| 2020-05-02 | $0.00008866 | $0.00008905 | $0.00008781 | $0.00008864 | $0 | $11,560.17 |
| 2020-05-03 | $0.00008864 | $0.00008864 | $0.00008864 | $0.00008864 | $0 | $11,560.17 |
| 2020-05-04 | $0.00008864 | $0.00008864 | $0.00008864 | $0.00008864 | $0 | $11,560.17 |
| 2020-05-05 | $0.00008864 | $0.00008864 | $0.00008864 | $0.00008864 | $0 | $11,560.17 |
| 2020-05-06 | $0.00008864 | $0.00009406 | $0.00008864 | $0.00009239 | $0.1931 | $12,048.93 |
| 2020-05-07 | $0.00009239 | $0.00009448 | $0.00009134 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-08 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-09 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-10 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-11 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-12 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-13 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-14 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-15 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-16 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-17 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-18 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-19 | $0.00009420 | $0.00009420 | $0.00009420 | $0.00009420 | $0 | $12,284.41 |
| 2020-05-20 | $0.00009420 | $0.00009585 | $0.00009420 | $0.00009520 | $5.32 | $12,414.86 |
| 2020-05-21 | $0.00009520 | $0.00009555 | $0.00008857 | $0.00009117 | $0 | $11,889.21 |
| 2020-05-22 | $0.00009117 | $0.00009229 | $0.00009117 | $0.00009184 | $3.02 | $11,977.40 |
| 2020-05-23 | $0.00009185 | $0.00009302 | $0.00009116 | $0.00009200 | $0 | $11,997.14 |
| 2020-05-24 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $11,997.14 |
| 2020-05-25 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $11,997.14 |
| 2020-05-26 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $11,997.14 |
| 2020-05-27 | $0.00009200 | $0.00009208 | $0.00009081 | $0.00009185 | $6.85 | $11,978.17 |
| 2020-05-28 | $0.00009184 | $0.00009434 | $0.00009152 | $0.00009434 | $0 | $12,302.85 |
| 2020-05-29 | $0.00009434 | $0.00009434 | $0.00009434 | $0.00009434 | $0 | $12,302.85 |
| 2020-05-30 | $0.00009434 | $0.00009434 | $0.00009434 | $0.00009434 | $0 | $12,302.85 |
| 2020-05-31 | $0.00009434 | $0.00009434 | $0.00009434 | $0.00009434 | $0 | $12,302.85 |