Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $2.20 | $2.28 | $0.9049 | $1.02 | $27,990.00 | $0 |
| 2018-10-02 | $1.02 | $1.16 | $0.5399 | $0.5669 | $20,920.20 | $0 |
| 2018-10-03 | $0.5661 | $0.7422 | $0.5580 | $0.6103 | $5,582.69 | $0 |
| 2018-10-04 | $0.6111 | $0.8920 | $0.4893 | $0.5766 | $13,041.30 | $240,042 |
| 2018-10-05 | $0.5781 | $0.6002 | $0.4731 | $0.5276 | $2,306.20 | $219,626 |
| 2018-10-06 | $0.5288 | $0.5761 | $0.4265 | $0.4772 | $2,613.77 | $198,631 |
| 2018-10-07 | $0.4773 | $0.5009 | $0.3287 | $0.3411 | $7,128.10 | $141,997 |
| 2018-10-08 | $0.3410 | $0.4036 | $0.2743 | $0.2751 | $2,509.06 | $114,529 |
| 2018-10-09 | $0.2941 | $0.4691 | $0.2671 | $0.3348 | $3,244.56 | $139,365 |
| 2018-10-10 | $0.3335 | $0.4620 | $0.3335 | $0.4155 | $3,403.75 | $172,968 |
| 2018-10-11 | $0.4141 | $0.4339 | $0.3241 | $0.3241 | $2,810.90 | $134,902 |
| 2018-10-12 | $0.3222 | $0.4048 | $0.3218 | $0.3566 | $3,392.14 | $231,537 |
| 2018-10-13 | $0.3575 | $0.4187 | $0.3378 | $0.4060 | $4,588.65 | $275,186 |
| 2018-10-14 | $0.4163 | $0.8700 | $0.3568 | $0.4959 | $5,655.12 | $350,398 |
| 2018-10-15 | $0.4970 | $0.7979 | $0.4556 | $0.5460 | $5,461.92 | $401,342 |
| 2018-10-16 | $0.5459 | $0.5516 | $0.4127 | $0.4504 | $9,141.64 | $343,902 |
| 2018-10-17 | $0.4404 | $0.7699 | $0.4383 | $0.7575 | $59,210.30 | $600,030 |
| 2018-10-18 | $0.7700 | $1.76 | $0.4715 | $0.4731 | $65,799.00 | $388,230 |
| 2018-10-19 | $0.4732 | $0.6041 | $0.3862 | $0.5035 | $7,268.07 | $427,544 |
| 2018-10-20 | $0.5035 | $0.7444 | $0.3790 | $0.4131 | $4,266.57 | $362,620 |
| 2018-10-21 | $0.3919 | $0.4503 | $0.2600 | $0.3196 | $5,684.69 | $289,646 |
| 2018-10-22 | $0.3151 | $0.3461 | $0.2326 | $0.2330 | $3,106.63 | $217,875 |
| 2018-10-23 | $0.2330 | $0.2622 | $0.1503 | $0.2176 | $4,268.02 | $209,684 |
| 2018-10-24 | $0.2166 | $0.2228 | $0.1655 | $0.1789 | $2,650.33 | $177,426 |
| 2018-10-25 | $0.1789 | $0.2012 | $0.1198 | $0.1198 | $2,250.55 | $122,232 |
| 2018-10-26 | $0.1195 | $0.1879 | $0.1042 | $0.1481 | $3,065.15 | $155,353 |
| 2018-10-27 | $0.1481 | $0.1817 | $0.1424 | $0.1453 | $2,235.64 | $156,610 |
| 2018-10-28 | $0.1453 | $0.2015 | $0.1427 | $0.1835 | $1,923.03 | $202,953 |
| 2018-10-29 | $0.1835 | $0.1906 | $0.1435 | $0.1865 | $2,870.97 | $211,695 |
| 2018-10-30 | $0.1866 | $0.1866 | $0.1410 | $0.1565 | $2,062.12 | $182,090 |
| 2018-10-31 | $0.1570 | $0.1718 | $0.1292 | $0.1377 | $2,033.63 | $164,025 |