Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0007323 | $0.0008943 | $0.0006722 | $0.0008903 | $29.60 | $61,145.90 |
| 2019-06-02 | $0.0008903 | $0.0009075 | $0.0007535 | $0.0007875 | $192.33 | $54,426.80 |
| 2019-06-03 | $0.0007875 | $0.0009312 | $0.0007096 | $0.0007228 | $92.36 | $50,268.03 |
| 2019-06-04 | $0.0007220 | $0.0009429 | $0.0006730 | $0.0008015 | $29.30 | $56,084.17 |
| 2019-06-05 | $0.0008015 | $0.0008410 | $0.0006477 | $0.0007009 | $48.16 | $49,345.43 |
| 2019-06-06 | $0.0007009 | $0.0007455 | $0.0005847 | $0.0005911 | $69.93 | $41,873.06 |
| 2019-06-07 | $0.0005911 | $0.0008125 | $0.0005044 | $0.0006899 | $78.29 | $49,176.09 |
| 2019-06-08 | $0.0006898 | $0.001158 | $0.0004095 | $0.0005258 | $120.48 | $37,705.16 |
| 2019-06-09 | $0.0005763 | $0.0006287 | $0.0004655 | $0.0005513 | $55.21 | $39,775.50 |
| 2019-06-10 | $0.0005499 | $0.0005729 | $0.0004188 | $0.0005595 | $62.43 | $40,608.95 |
| 2019-06-11 | $0.0005600 | $0.001787 | $0.0004349 | $0.001298 | $271.46 | $94,753.64 |
| 2019-06-12 | $0.001300 | $0.001622 | $0.0005648 | $0.0005907 | $34.19 | $43,386.32 |
| 2019-06-13 | $0.0005911 | $0.0006248 | $0.0005441 | $0.0005453 | $6.31 | $40,290.68 |
| 2019-06-14 | $0.0005457 | $0.0006495 | $0.0005310 | $0.0005315 | $88.19 | $39,502.08 |
| 2019-06-15 | $0.0005318 | $0.0006064 | $0.0005169 | $0.0005744 | $33.30 | $42,934.61 |
| 2019-06-16 | $0.0005744 | $0.0007204 | $0.0005545 | $0.0007102 | $75.76 | $53,394.75 |
| 2019-06-17 | $0.0007102 | $0.0007286 | $0.0005546 | $0.0006532 | $0.8256 | $49,391.55 |
| 2019-06-18 | $0.0006529 | $0.0007334 | $0.0005391 | $0.0005437 | $26.80 | $41,351.02 |
| 2019-06-19 | $0.0005441 | $0.001114 | $0.0004545 | $0.001113 | $157.87 | $85,089.53 |
| 2019-06-20 | $0.001112 | $0.001119 | $0.0004667 | $0.0006658 | $17.07 | $51,224.10 |
| 2019-06-21 | $0.0006663 | $0.0007760 | $0.0004877 | $0.0006079 | $47.00 | $47,026.09 |
| 2019-06-22 | $0.0006096 | $0.0007536 | $0.0005210 | $0.0006419 | $1.28 | $49,941.51 |
| 2019-06-23 | $0.0006420 | $0.0006752 | $0.0005267 | $0.0006508 | $5.24 | $50,911.90 |
| 2019-06-24 | $0.0006508 | $0.0008859 | $0.0005313 | $0.0007707 | $5.50 | $60,631.01 |
| 2019-06-25 | $0.0007706 | $0.0007937 | $0.0006685 | $0.0007924 | $9.26 | $62,691.58 |
| 2019-06-26 | $0.0007924 | $0.0008234 | $0.0005148 | $0.0007758 | $45.94 | $61,726.22 |
| 2019-06-27 | $0.0007758 | $0.0007941 | $0.0004321 | $0.0004598 | $6.26 | $36,783.29 |
| 2019-06-28 | $0.0004605 | $0.0005564 | $0.0004502 | $0.0004954 | $28.09 | $39,856.66 |
| 2019-06-29 | $0.0004958 | $0.0006002 | $0.0004585 | $0.0005164 | $38.37 | $41,776.78 |
| 2019-06-30 | $0.0005160 | $0.0007710 | $0.0005143 | $0.0005311 | $95.22 | $43,201.37 |