Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005311 | $0.0006171 | $0.0004026 | $0.0005005 | $10.33 | $40,929.28 |
| 2019-07-02 | $0.0005006 | $0.0005053 | $0.0003901 | $0.0003919 | $45.03 | $32,228.81 |
| 2019-07-03 | $0.0003919 | $0.0005795 | $0.0003503 | $0.0004706 | $17.15 | $38,913.64 |
| 2019-07-04 | $0.0004706 | $0.0005746 | $0.0004327 | $0.0004342 | $23.20 | $36,094.92 |
| 2019-07-05 | $0.0004341 | $0.0005514 | $0.0003347 | $0.0005220 | $5.39 | $43,628.63 |
| 2019-07-06 | $0.0005217 | $0.0005367 | $0.0003398 | $0.0004344 | $1.32 | $36,506.44 |
| 2019-07-07 | $0.0004344 | $0.0004479 | $0.0003341 | $0.0003714 | $7.26 | $31,369.69 |
| 2019-07-08 | $0.0003714 | $0.0003862 | $0.0001978 | $0.0003844 | $67.20 | $32,636.60 |
| 2019-07-09 | $0.0003846 | $0.0003864 | $0.0002014 | $0.0003481 | $35.79 | $29,702.58 |
| 2019-07-10 | $0.0003481 | $0.0003834 | $0.0001772 | $0.0002291 | $9.23 | $19,646.38 |
| 2019-07-11 | $0.0002291 | $0.0003340 | $0.0001171 | $0.0002328 | $21.34 | $20,065.92 |
| 2019-07-12 | $0.0002330 | $0.0004687 | $0.0001231 | $0.0004667 | $57.14 | $40,423.52 |
| 2019-07-13 | $0.0004668 | $0.0004677 | $0.0002229 | $0.0002275 | $51.25 | $19,804.91 |
| 2019-07-14 | $0.0002276 | $0.0002727 | $0.0002040 | $0.0002047 | $20.39 | $17,906.52 |
| 2019-07-15 | $0.0002048 | $0.0003023 | $0.0001993 | $0.0002180 | $10.29 | $19,164.72 |
| 2019-07-16 | $0.0002178 | $0.0002732 | $0.0001882 | $0.0001891 | $3.20 | $16,705.66 |
| 2019-07-17 | $0.0001885 | $0.0002119 | $0.0001810 | $0.0001992 | $16.33 | $17,685.14 |
| 2019-07-18 | $0.0001993 | $0.0002181 | $0.0001304 | $0.0002085 | $48.47 | $18,601.25 |
| 2019-07-19 | $0.0002085 | $0.0002566 | $0.0002042 | $0.0002094 | $31.21 | $18,767.66 |
| 2019-07-20 | $0.0002094 | $0.0004415 | $0.0001570 | $0.0004299 | $39.48 | $38,727.94 |
| 2019-07-21 | $0.0004299 | $0.0004313 | $0.0002091 | $0.0002118 | $1.82 | $19,167.19 |
| 2019-07-22 | $0.0002118 | $0.0002546 | $0.0001154 | $0.0001820 | $21.61 | $16,554.56 |
| 2019-07-23 | $0.0001820 | $0.0002524 | $0.0001336 | $0.0001978 | $47.25 | $18,069.89 |
| 2019-07-24 | $0.0001978 | $0.0001981 | $0.0001893 | $0.0001961 | $16.35 | $18,005.70 |
| 2019-07-25 | $0.0001960 | $0.0003020 | $0.0001953 | $0.0001980 | $0.4585 | $18,264.40 |
| 2019-07-26 | $0.0001979 | $0.0001981 | $0.00009780 | $0.0001651 | $30.26 | $15,302.95 |
| 2019-07-27 | $0.0001651 | $0.0002032 | $0.0001648 | $0.0001896 | $25.51 | $17,656.01 |
| 2019-07-28 | $0.0001896 | $0.0002670 | $0.0001172 | $0.0002661 | $34.15 | $24,895.73 |
| 2019-07-29 | $0.0002662 | $0.0002724 | $0.0001901 | $0.0002109 | $89.43 | $19,823.93 |
| 2019-07-30 | $0.0002109 | $0.0002313 | $0.0001234 | $0.0002007 | $59.76 | $18,950.04 |
| 2019-07-31 | $0.0002006 | $0.0003716 | $0.0001076 | $0.0003696 | $72.48 | $35,054.78 |