Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008399 | $0.001085 | $0.0007896 | $0.0008622 | $79.37 | $47,664.73 |
| 2019-05-02 | $0.0008625 | $0.001182 | $0.0008603 | $0.0008841 | $102.41 | $49,252.42 |
| 2019-05-03 | $0.0008839 | $0.001372 | $0.0008809 | $0.0008971 | $88.11 | $50,364.56 |
| 2019-05-04 | $0.0008971 | $0.001091 | $0.0008671 | $0.001083 | $37.39 | $61,295.38 |
| 2019-05-05 | $0.001083 | $0.001264 | $0.0009519 | $0.001246 | $157.76 | $71,002.04 |
| 2019-05-06 | $0.001245 | $0.001247 | $0.0007493 | $0.0009518 | $268.50 | $54,665.65 |
| 2019-05-07 | $0.0009515 | $0.001076 | $0.0007401 | $0.0008231 | $25.46 | $47,628.21 |
| 2019-05-08 | $0.0008223 | $0.0008677 | $0.0007040 | $0.0007082 | $64.67 | $41,284.19 |
| 2019-05-09 | $0.0007082 | $0.0008439 | $0.0005965 | $0.0005968 | $74.34 | $35,047.45 |
| 2019-05-10 | $0.0005965 | $0.0009248 | $0.0004034 | $0.0005134 | $170.46 | $30,371.34 |
| 2019-05-11 | $0.0005142 | $0.0009890 | $0.0005133 | $0.0009288 | $41.80 | $55,350.70 |
| 2019-05-12 | $0.0009295 | $0.0009328 | $0.0004224 | $0.0005437 | $195.86 | $32,636.02 |
| 2019-05-13 | $0.0005437 | $0.002048 | $0.0004943 | $0.002043 | $256.20 | $123,529 |
| 2019-05-14 | $0.002044 | $0.002044 | $0.0004234 | $0.0004648 | $295.74 | $28,305.05 |
| 2019-05-15 | $0.0004646 | $0.002247 | $0.0004500 | $0.0006815 | $176.09 | $41,792.39 |
| 2019-05-16 | $0.0006809 | $0.001311 | $0.0005186 | $0.0009373 | $280.31 | $57,880.98 |
| 2019-05-17 | $0.0009364 | $0.0009425 | $0.0004418 | $0.0005670 | $29.74 | $35,257.50 |
| 2019-05-18 | $0.0005670 | $0.0005714 | $0.0004489 | $0.0005044 | $13.73 | $31,581.60 |
| 2019-05-19 | $0.0005044 | $0.0006784 | $0.0005036 | $0.0006768 | $131.85 | $42,667.95 |
| 2019-05-20 | $0.0006768 | $0.0006768 | $0.0004628 | $0.0005103 | $18.87 | $32,392.12 |
| 2019-05-21 | $0.0005100 | $0.0006551 | $0.0004541 | $0.0006540 | $92.58 | $41,801.63 |
| 2019-05-22 | $0.0006540 | $0.0006873 | $0.0003897 | $0.0004425 | $102.39 | $28,475.10 |
| 2019-05-23 | $0.0004425 | $0.0005133 | $0.0003775 | $0.0004624 | $67.36 | $29,954.78 |
| 2019-05-24 | $0.0004625 | $0.0005097 | $0.0003768 | $0.0004018 | $33.88 | $26,201.46 |
| 2019-05-25 | $0.0004018 | $0.0005975 | $0.0004017 | $0.0004781 | $109.17 | $31,389.31 |
| 2019-05-26 | $0.0004775 | $0.0005790 | $0.0003996 | $0.0005198 | $123.51 | $34,340.64 |
| 2019-05-27 | $0.0005200 | $0.0009197 | $0.0005117 | $0.0006647 | $222.60 | $44,213.26 |
| 2019-05-28 | $0.0006643 | $0.001163 | $0.0004786 | $0.001103 | $789.94 | $73,869.46 |
| 2019-05-29 | $0.001103 | $0.001103 | $0.0005996 | $0.0006614 | $18.82 | $44,569.10 |
| 2019-05-30 | $0.0006614 | $0.001137 | $0.0005484 | $0.0008117 | $353.71 | $55,045.27 |
| 2019-05-31 | $0.0008117 | $0.0008281 | $0.0005656 | $0.0007325 | $92.34 | $49,986.18 |