Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1481 | $0.1682 | $0.1286 | $0.1342 | $2,659.96 | $163,793 |
| 2018-11-02 | $0.1342 | $0.1569 | $0.1338 | $0.1416 | $2,223.90 | $176,782 |
| 2018-11-03 | $0.1410 | $0.1867 | $0.1378 | $0.1643 | $2,962.59 | $209,919 |
| 2018-11-04 | $0.1642 | $0.2849 | $0.1412 | $0.1814 | $6,483.15 | $237,820 |
| 2018-11-05 | $0.1814 | $0.2087 | $0.1282 | $0.1579 | $4,229.39 | $213,893 |
| 2018-11-06 | $0.1587 | $0.2383 | $0.1230 | $0.1767 | $6,797.49 | $224,389 |
| 2018-11-07 | $0.1789 | $0.2979 | $0.1606 | $0.2070 | $11,627.50 | $298,217 |
| 2018-11-08 | $0.2069 | $0.2222 | $0.1736 | $0.2210 | $4,263.23 | $327,811 |
| 2018-11-09 | $0.2210 | $0.2336 | $0.1907 | $0.1926 | $5,228.94 | $293,943 |
| 2018-11-10 | $0.1925 | $0.2006 | $0.1307 | $0.1619 | $2,630.17 | $253,976 |
| 2018-11-11 | $0.1618 | $0.1866 | $0.1296 | $0.1304 | $3,630.59 | $210,285 |
| 2018-11-12 | $0.1315 | $0.1393 | $0.07787 | $0.09001 | $2,535.29 | $148,946 |
| 2018-11-13 | $0.08961 | $0.1100 | $0.08649 | $0.1002 | $1,554.72 | $170,055 |
| 2018-11-14 | $0.09987 | $0.1153 | $0.07352 | $0.07352 | $2,061.33 | $128,014 |
| 2018-11-15 | $0.07271 | $0.08418 | $0.05530 | $0.07327 | $1,369.68 | $130,679 |
| 2018-11-16 | $0.07149 | $0.07281 | $0.05201 | $0.06624 | $667.97 | $121,050 |
| 2018-11-17 | $0.06642 | $0.08881 | $0.04975 | $0.06731 | $2,622.25 | $125,913 |
| 2018-11-18 | $0.06755 | $0.08645 | $0.05721 | $0.07150 | $2,339.18 | $136,797 |
| 2018-11-19 | $0.07152 | $0.09201 | $0.04962 | $0.07179 | $2,617.03 | $140,473 |
| 2018-11-20 | $0.07156 | $0.07461 | $0.04318 | $0.05516 | $3,049.04 | $110,315 |
| 2018-11-21 | $0.05520 | $0.06439 | $0.04350 | $0.04503 | $1,174.29 | $91,984.30 |
| 2018-11-22 | $0.04499 | $0.04868 | $0.03269 | $0.03892 | $681.06 | $81,154.46 |
| 2018-11-23 | $0.03856 | $0.04721 | $0.03080 | $0.03774 | $1,043.88 | $80,304.71 |
| 2018-11-24 | $0.03769 | $0.06675 | $0.03289 | $0.03491 | $2,394.85 | $75,828.84 |
| 2018-11-25 | $0.03493 | $0.04719 | $0.03409 | $0.04022 | $758.76 | $89,099.21 |
| 2018-11-26 | $0.04064 | $0.04106 | $0.02974 | $0.03248 | $931.21 | $73,367.96 |
| 2018-11-27 | $0.03246 | $0.03583 | $0.02979 | $0.03544 | $622.51 | $81,579.90 |
| 2018-11-28 | $0.03548 | $0.03730 | $0.03048 | $0.03456 | $804.11 | $81,050.76 |
| 2018-11-29 | $0.03468 | $0.03813 | $0.03080 | $0.03459 | $674.68 | $82,608.70 |
| 2018-11-30 | $0.03468 | $0.03492 | $0.02538 | $0.02593 | $645.62 | $63,046.68 |