Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.006851 | $0.007028 | $0.005953 | $0.006120 | $2,152.93 | $167,752 |
| 2019-03-02 | $0.006090 | $0.006579 | $0.005577 | $0.005992 | $3,878.87 | $168,588 |
| 2019-03-03 | $0.005967 | $0.006134 | $0.004551 | $0.004989 | $4,173.71 | $143,901 |
| 2019-03-04 | $0.004879 | $0.005453 | $0.004269 | $0.004482 | $1,648.71 | $130,869 |
| 2019-03-05 | $0.004480 | $0.009074 | $0.003914 | $0.005200 | $3,692.19 | $157,547 |
| 2019-03-06 | $0.005192 | $0.006198 | $0.004823 | $0.005445 | $1,970.12 | $168,851 |
| 2019-03-07 | $0.005445 | $0.006985 | $0.004461 | $0.004465 | $3,001.49 | $141,068 |
| 2019-03-08 | $0.004471 | $0.005180 | $0.003834 | $0.003921 | $2,070.04 | $125,561 |
| 2019-03-09 | $0.003919 | $0.004203 | $0.002536 | $0.003236 | $1,477.00 | $105,034 |
| 2019-03-10 | $0.003221 | $0.003756 | $0.001921 | $0.002618 | $2,285.00 | $86,076.83 |
| 2019-03-11 | $0.002619 | $0.003043 | $0.001922 | $0.002815 | $1,164.90 | $93,781.34 |
| 2019-03-12 | $0.002023 | $0.002403 | $0.001807 | $0.001979 | $1,336.14 | $66,787.07 |
| 2019-03-13 | $0.001984 | $0.002104 | $0.001617 | $0.001876 | $441.26 | $64,106.57 |
| 2019-03-14 | $0.001875 | $0.003224 | $0.001307 | $0.002791 | $1,732.02 | $96,579.27 |
| 2019-03-15 | $0.002932 | $0.003689 | $0.002129 | $0.002997 | $1,635.47 | $104,985 |
| 2019-03-16 | $0.003019 | $0.004149 | $0.002287 | $0.002287 | $818.72 | $81,124.64 |
| 2019-03-17 | $0.002056 | $0.003413 | $0.001720 | $0.001935 | $1,663.57 | $69,458.15 |
| 2019-03-18 | $0.001944 | $0.003063 | $0.001670 | $0.002042 | $1,595.99 | $74,205.21 |
| 2019-03-19 | $0.002044 | $0.002435 | $0.001698 | $0.001747 | $329.47 | $64,226.03 |
| 2019-03-20 | $0.001747 | $0.001848 | $0.001450 | $0.001582 | $222.15 | $58,844.46 |
| 2019-03-21 | $0.001585 | $0.001596 | $0.001118 | $0.001165 | $410.98 | $43,831.97 |
| 2019-03-22 | $0.001164 | $0.001593 | $0.001104 | $0.001188 | $491.50 | $45,227.93 |
| 2019-03-23 | $0.001187 | $0.001489 | $0.001125 | $0.001166 | $262.04 | $44,863.29 |
| 2019-03-24 | $0.001165 | $0.001406 | $0.001105 | $0.001150 | $251.71 | $44,770.41 |
| 2019-03-25 | $0.001152 | $0.001170 | $0.0008345 | $0.001073 | $696.87 | $42,213.96 |
| 2019-03-26 | $0.001069 | $0.001345 | $0.0008794 | $0.001122 | $854.69 | $44,466.28 |
| 2019-03-27 | $0.001123 | $0.001814 | $0.001097 | $0.001354 | $489.11 | $53,634.43 |
| 2019-03-28 | $0.001353 | $0.001970 | $0.001320 | $0.001530 | $414.72 | $60,619.78 |
| 2019-03-29 | $0.001530 | $0.001532 | $0.0008500 | $0.001039 | $1,196.51 | $41,172.73 |
| 2019-03-30 | $0.001037 | $0.001115 | $0.0008926 | $0.001054 | $124.81 | $43,723.51 |
| 2019-03-31 | $0.001054 | $0.001300 | $0.0009811 | $0.001281 | $271.89 | $53,687.40 |