Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001280 | $0.001311 | $0.0009870 | $0.001073 | $429.60 | $45,448.76 |
| 2019-04-02 | $0.001074 | $0.001366 | $0.0009957 | $0.001289 | $324.62 | $55,164.05 |
| 2019-04-03 | $0.001289 | $0.001289 | $0.0008360 | $0.001025 | $414.46 | $44,313.31 |
| 2019-04-04 | $0.001026 | $0.001319 | $0.0008567 | $0.0009398 | $562.25 | $41,018.46 |
| 2019-04-05 | $0.0009398 | $0.001208 | $0.0008608 | $0.001198 | $224.34 | $52,825.37 |
| 2019-04-06 | $0.001199 | $0.001305 | $0.001008 | $0.001300 | $270.63 | $57,862.14 |
| 2019-04-07 | $0.001299 | $0.001303 | $0.0009369 | $0.001270 | $164.82 | $57,090.58 |
| 2019-04-08 | $0.001271 | $0.001313 | $0.001084 | $0.001300 | $336.53 | $58,994.50 |
| 2019-04-09 | $0.001300 | $0.001348 | $0.0009985 | $0.001034 | $325.89 | $47,352.61 |
| 2019-04-10 | $0.001034 | $0.001300 | $0.0009877 | $0.0009877 | $127.45 | $45,663.60 |
| 2019-04-11 | $0.0009882 | $0.001390 | $0.0008471 | $0.0009326 | $533.52 | $43,515.97 |
| 2019-04-12 | $0.0009323 | $0.001153 | $0.0008709 | $0.001026 | $214.90 | $48,320.73 |
| 2019-04-13 | $0.001026 | $0.001174 | $0.001023 | $0.001122 | $108.69 | $53,317.23 |
| 2019-04-14 | $0.001122 | $0.001883 | $0.001033 | $0.001793 | $221.52 | $85,979.78 |
| 2019-04-15 | $0.001793 | $0.001797 | $0.0009935 | $0.001130 | $108.11 | $54,680.78 |
| 2019-04-16 | $0.001130 | $0.001153 | $0.0009981 | $0.001001 | $58.42 | $48,863.94 |
| 2019-04-17 | $0.001000 | $0.001111 | $0.0009997 | $0.001109 | $90.22 | $54,636.17 |
| 2019-04-18 | $0.001110 | $0.001133 | $0.0009615 | $0.0009624 | $290.52 | $47,801.98 |
| 2019-04-19 | $0.0009625 | $0.001280 | $0.0008958 | $0.0009718 | $134.79 | $48,694.36 |
| 2019-04-20 | $0.0009721 | $0.001118 | $0.0008918 | $0.001007 | $117.36 | $50,887.31 |
| 2019-04-21 | $0.001007 | $0.001007 | $0.0008065 | $0.0009085 | $27.40 | $46,311.10 |
| 2019-04-22 | $0.0009081 | $0.0009437 | $0.0008311 | $0.0009171 | $68.99 | $47,145.58 |
| 2019-04-23 | $0.0009171 | $0.0009763 | $0.0004499 | $0.0009426 | $313.98 | $48,863.86 |
| 2019-04-24 | $0.0009426 | $0.001091 | $0.0007390 | $0.0009134 | $131.84 | $47,743.36 |
| 2019-04-25 | $0.0009134 | $0.001037 | $0.0006957 | $0.0007681 | $205.19 | $40,482.49 |
| 2019-04-26 | $0.0007707 | $0.0009255 | $0.0007076 | $0.0007587 | $252.50 | $40,312.29 |
| 2019-04-27 | $0.0007591 | $0.001294 | $0.0007397 | $0.001277 | $415.42 | $68,365.43 |
| 2019-04-28 | $0.001277 | $0.001278 | $0.0008125 | $0.001120 | $69.15 | $60,467.92 |
| 2019-04-29 | $0.001113 | $0.001122 | $0.0008469 | $0.0009620 | $128.02 | $52,355.32 |
| 2019-04-30 | $0.0009707 | $0.001022 | $0.0008344 | $0.0008400 | $49.35 | $46,073.25 |