PHANTOM XPH
Xếp hạng #?
12:43:16 17/09/2020
PHANTOM (XPH)
Không theo dõi
Lịch sử giá PHANTOM (XPH) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01152 | $0.01180 | $0.01132 | $0.01172 | $17,607.43 | $0 |
| 2020-01-02 | $0.01172 | $0.01173 | $0.01041 | $0.01042 | $4,048.86 | $0 |
| 2020-01-03 | $0.01042 | $0.01207 | $0.008170 | $0.01195 | $10,452.98 | $0 |
| 2020-01-04 | $0.01194 | $0.01217 | $0.01188 | $0.01209 | $3,156.72 | $0 |
| 2020-01-05 | $0.01208 | $0.01233 | $0.009466 | $0.01207 | $2,360.47 | $0 |
| 2020-01-06 | $0.01208 | $0.01269 | $0.01208 | $0.01266 | $6,003.98 | $0 |
| 2020-01-07 | $0.01266 | $0.01334 | $0.01266 | $0.01331 | $6,295.70 | $0 |
| 2020-01-08 | $0.01331 | $0.01370 | $0.01224 | $0.01242 | $12,477.51 | $0 |
| 2020-01-09 | $0.01240 | $0.01243 | $0.01141 | $0.01190 | $5,835.21 | $0 |
| 2020-01-10 | $0.01191 | $0.01194 | $0.01139 | $0.01184 | $4,811.82 | $0 |
| 2020-01-11 | $0.01184 | $0.01192 | $0.008107 | $0.009326 | $9,398.79 | $0 |
| 2020-01-12 | $0.009324 | $0.01192 | $0.009288 | $0.01183 | $0 | $0 |
| 2020-01-13 | $0.01183 | $0.01183 | $0.0002830 | $0.0003256 | $122.82 | $0 |
| 2020-01-14 | $0.0003260 | $0.0004281 | $0.0002209 | $0.0002212 | $682.82 | $0 |
| 2020-01-15 | $0.0002208 | $0.0002393 | $0.0002163 | $0.0002383 | $566.94 | $0 |
| 2020-01-16 | $0.0002383 | $0.001434 | $0.0002326 | $0.001432 | $384.03 | $0 |
| 2020-01-17 | $0.001432 | $0.001469 | $0.0002912 | $0.0004460 | $74.89 | $0 |
| 2020-01-18 | $0.0004459 | $0.0004488 | $0.0002747 | $0.0002762 | $12.48 | $0 |
| 2020-01-19 | $0.0002762 | $0.0009703 | $0.0002762 | $0.0004355 | $1,643.04 | $0 |
| 2020-01-20 | $0.0004355 | $0.001034 | $0.0002226 | $0.001023 | $936.27 | $0 |
| 2020-01-21 | $0.001022 | $0.007380 | $0.0004184 | $0.0004287 | $50.28 | $0 |
| 2020-01-22 | $0.0004286 | $0.0004311 | $0.0001380 | $0.0001389 | $83.17 | $0 |
| 2020-01-23 | $0.0001389 | $0.0001392 | $0.0001332 | $0.0001347 | $0.2020 | $0 |
| 2020-01-24 | $0.0001347 | $0.0002695 | $0.0001343 | $0.0002664 | $0.4033 | $0 |
| 2020-01-25 | $0.0002664 | $0.002655 | $0.0002664 | $0.0004095 | $351.04 | $0 |
| 2020-01-26 | $0.0004095 | $0.0004145 | $0.0002275 | $0.0002323 | $0.1149 | $0 |
| 2020-01-27 | $0.0002324 | $0.0002462 | $0.0002277 | $0.0002320 | $51.71 | $0 |
| 2020-01-28 | $0.0002319 | $0.0004501 | $0.0002312 | $0.0004501 | $152.79 | $0 |
| 2020-01-29 | $0.0004503 | $0.0004512 | $0.0002412 | $0.0002423 | $24.59 | $0 |
| 2020-01-30 | $0.0002421 | $0.0003650 | $0.0002399 | $0.0002477 | $629.08 | $0 |
| 2020-01-31 | $0.0002477 | $0.0003515 | $0.0002465 | $0.0003365 | $911.41 | $0 |