Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02599 | $0.03231 | $0.02373 | $0.02444 | $786.26 | $60,477.92 |
| 2018-12-02 | $0.02439 | $0.04502 | $0.02029 | $0.02910 | $1,036.57 | $73,267.82 |
| 2018-12-03 | $0.02927 | $0.03743 | $0.01916 | $0.01916 | $982.39 | $49,064.62 |
| 2018-12-04 | $0.01914 | $0.02278 | $0.01825 | $0.02111 | $611.48 | $54,972.67 |
| 2018-12-05 | $0.01983 | $0.02241 | $0.01733 | $0.01815 | $415.45 | $48,057.30 |
| 2018-12-06 | $0.01813 | $0.02409 | $0.01688 | $0.01688 | $604.24 | $45,429.71 |
| 2018-12-07 | $0.01685 | $0.01810 | $0.01357 | $0.01372 | $272.43 | $37,521.73 |
| 2018-12-08 | $0.01372 | $0.01396 | $0.01150 | $0.01282 | $377.48 | $35,592.39 |
| 2018-12-09 | $0.01280 | $0.01741 | $0.009228 | $0.01353 | $723.20 | $38,154.64 |
| 2018-12-10 | $0.01351 | $0.01817 | $0.01080 | $0.01798 | $499.39 | $51,482.99 |
| 2018-12-11 | $0.01793 | $0.01793 | $0.01356 | $0.01435 | $536.54 | $41,717.83 |
| 2018-12-12 | $0.01433 | $0.02079 | $0.01377 | $0.01783 | $578.28 | $52,613.07 |
| 2018-12-13 | $0.01784 | $0.02459 | $0.01455 | $0.01459 | $407.12 | $43,668.43 |
| 2018-12-14 | $0.01458 | $0.02016 | $0.01328 | $0.01425 | $180.76 | $43,281.32 |
| 2018-12-15 | $0.01425 | $0.01534 | $0.01198 | $0.01389 | $353.23 | $42,796.84 |
| 2018-12-16 | $0.01387 | $0.01523 | $0.01065 | $0.01254 | $211.35 | $39,163.87 |
| 2018-12-17 | $0.01255 | $0.01407 | $0.01060 | $0.01373 | $459.69 | $43,466.12 |
| 2018-12-18 | $0.01330 | $0.01609 | $0.01098 | $0.01349 | $1,040.84 | $43,300.30 |
| 2018-12-19 | $0.01350 | $0.01844 | $0.01205 | $0.01779 | $1,016.95 | $57,888.20 |
| 2018-12-20 | $0.01775 | $0.03760 | $0.01386 | $0.03158 | $1,880.94 | $104,095 |
| 2018-12-21 | $0.03139 | $0.03139 | $0.01521 | $0.01548 | $1,543.44 | $51,721.16 |
| 2018-12-22 | $0.01554 | $0.02411 | $0.01373 | $0.01920 | $355.59 | $64,967.76 |
| 2018-12-23 | $0.01828 | $0.03413 | $0.01698 | $0.02231 | $959.03 | $76,475.81 |
| 2018-12-24 | $0.02231 | $0.02347 | $0.01580 | $0.01729 | $321.90 | $60,010.72 |
| 2018-12-25 | $0.01731 | $0.01731 | $0.01236 | $0.01515 | $355.94 | $53,256.47 |
| 2018-12-26 | $0.01299 | $0.02212 | $0.01095 | $0.01096 | $856.80 | $38,997.20 |
| 2018-12-27 | $0.02125 | $0.02125 | $0.01094 | $0.01594 | $698.48 | $57,743.22 |
| 2018-12-28 | $0.01595 | $0.01918 | $0.01352 | $0.01522 | $1,185.27 | $56,247.50 |
| 2018-12-29 | $0.01524 | $0.02064 | $0.01505 | $0.01619 | $493.20 | $61,022.89 |
| 2018-12-30 | $0.01621 | $0.01976 | $0.01466 | $0.01745 | $489.98 | $67,011.08 |
| 2018-12-31 | $0.01747 | $0.01891 | $0.01265 | $0.01420 | $865.24 | $55,574.39 |