Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01423 | $0.01572 | $0.01197 | $0.01329 | $280.63 | $52,983.34 |
| 2019-01-02 | $0.01333 | $0.01497 | $0.01159 | $0.01432 | $376.47 | $58,108.13 |
| 2019-01-03 | $0.01433 | $0.01467 | $0.009008 | $0.009419 | $803.32 | $38,908.77 |
| 2019-01-04 | $0.01016 | $0.01037 | $0.006530 | $0.008494 | $565.53 | $35,702.64 |
| 2019-01-05 | $0.008835 | $0.01077 | $0.007437 | $0.009742 | $507.14 | $41,654.23 |
| 2019-01-06 | $0.009742 | $0.01065 | $0.007640 | $0.009933 | $644.08 | $43,199.30 |
| 2019-01-07 | $0.009937 | $0.01216 | $0.007770 | $0.01200 | $469.24 | $53,081.64 |
| 2019-01-08 | $0.01202 | $0.01205 | $0.008626 | $0.01086 | $808.62 | $48,838.28 |
| 2019-01-09 | $0.01088 | $0.01183 | $0.008294 | $0.009501 | $757.50 | $43,401.04 |
| 2019-01-10 | $0.009508 | $0.009749 | $0.008039 | $0.008352 | $615.59 | $38,761.68 |
| 2019-01-11 | $0.008278 | $0.008822 | $0.007840 | $0.008337 | $464.52 | $39,306.83 |
| 2019-01-12 | $0.007772 | $0.008810 | $0.007334 | $0.008513 | $450.70 | $40,758.63 |
| 2019-01-13 | $0.008505 | $0.009034 | $0.007432 | $0.008716 | $538.11 | $42,368.22 |
| 2019-01-14 | $0.008691 | $0.008818 | $0.006584 | $0.007448 | $366.31 | $36,747.29 |
| 2019-01-15 | $0.007453 | $0.008572 | $0.006782 | $0.006961 | $319.45 | $34,850.50 |
| 2019-01-16 | $0.006946 | $0.007738 | $0.006265 | $0.006692 | $468.31 | $33,838.12 |
| 2019-01-17 | $0.006692 | $0.008428 | $0.005648 | $0.008425 | $518.60 | $42,603.43 |
| 2019-01-18 | $0.006162 | $0.006677 | $0.003623 | $0.003677 | $546.37 | $19,203.95 |
| 2019-01-19 | $0.003681 | $0.004647 | $0.003651 | $0.003987 | $396.68 | $21,112.76 |
| 2019-01-20 | $0.003959 | $0.003967 | $0.002900 | $0.003269 | $202.16 | $17,547.26 |
| 2019-01-21 | $0.003273 | $0.003531 | $0.002656 | $0.003317 | $179.95 | $18,041.19 |
| 2019-01-22 | $0.003319 | $0.003498 | $0.002345 | $0.003497 | $327.36 | $19,273.24 |
| 2019-01-23 | $0.003497 | $0.006578 | $0.002733 | $0.006370 | $579.14 | $35,563.54 |
| 2019-01-24 | $0.006369 | $0.006437 | $0.003668 | $0.006153 | $292.38 | $34,794.31 |
| 2019-01-25 | $0.006167 | $0.006178 | $0.004078 | $0.005270 | $112.35 | $30,179.19 |
| 2019-01-26 | $0.005269 | $0.005597 | $0.003912 | $0.005289 | $124.52 | $30,672.93 |
| 2019-01-27 | $0.005293 | $0.005976 | $0.003893 | $0.005932 | $342.56 | $34,829.52 |
| 2019-01-28 | $0.005938 | $0.009948 | $0.004660 | $0.009335 | $513.81 | $55,466.28 |
| 2019-01-29 | $0.009341 | $0.01236 | $0.005809 | $0.005809 | $1,161.45 | $34,937.50 |
| 2019-01-30 | $0.006789 | $0.007976 | $0.005099 | $0.005104 | $557.04 | $31,058.27 |
| 2019-01-31 | $0.005103 | $0.01358 | $0.004065 | $0.008573 | $3,182.45 | $56,276.16 |