PHANTOM XPH
Xếp hạng #?
12:43:16 17/09/2020
PHANTOM (XPH)
Không theo dõi
Lịch sử giá PHANTOM (XPH) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003366 | $0.0003375 | $0.0001687 | $0.0002913 | $642.80 | $0 |
| 2020-02-02 | $0.0002912 | $0.0002935 | $0.0002856 | $0.0002899 | $639.71 | $0 |
| 2020-02-03 | $0.0002899 | $0.001587 | $0.0001946 | $0.001582 | $323.43 | $0 |
| 2020-02-04 | $0.001581 | $0.001588 | $0.0004194 | $0.0004202 | $800.43 | $0 |
| 2020-02-05 | $0.0004202 | $0.0009158 | $0.0002383 | $0.0002408 | $91.23 | $0 |
| 2020-02-06 | $0.0002408 | $0.0004725 | $0.0002391 | $0.0004678 | $177.27 | $0 |
| 2020-02-07 | $0.0004679 | $0.0004824 | $0.0004679 | $0.0004814 | $187.80 | $0 |
| 2020-02-08 | $0.0004814 | $0.0004825 | $0.0002549 | $0.0004443 | $28.46 | $0 |
| 2020-02-09 | $0.0004443 | $0.0004563 | $0.0004442 | $0.0004561 | $29.22 | $0 |
| 2020-02-10 | $0.0004563 | $0.0004581 | $0.0004408 | $0.0004439 | $28.44 | $0 |
| 2020-02-11 | $0.0004439 | $0.0004600 | $0.0002631 | $0.0004595 | $26.84 | $0 |
| 2020-02-12 | $0.0004594 | $0.0004640 | $0.0002974 | $0.0003001 | $28.80 | $0 |
| 2020-02-13 | $0.0003001 | $0.0004672 | $0.0002935 | $0.0004600 | $0.9200 | $0 |
| 2020-02-14 | $0.0004602 | $0.0004618 | $0.0002335 | $0.0002582 | $78.82 | $0 |
| 2020-02-15 | $0.0002582 | $0.0002592 | $0.0002466 | $0.0002476 | $75.58 | $0 |
| 2020-02-16 | $0.0002476 | $0.0003005 | $0.0002233 | $0.0002284 | $139.36 | $0 |
| 2020-02-17 | $0.0002286 | $0.0002286 | $0.0002185 | $0.0002229 | $136.01 | $0 |
| 2020-02-18 | $0.0002228 | $0.0002340 | $0.0002215 | $0.0002334 | $24.97 | $0 |
| 2020-02-19 | $0.0002335 | $0.0002344 | $0.0002207 | $0.0002212 | $23.66 | $0 |
| 2020-02-20 | $0.0002211 | $0.0002219 | $0.0002187 | $0.0002212 | $13.78 | $0 |
| 2020-02-21 | $0.0002211 | $0.0002237 | $0.0002205 | $0.0002229 | $13.89 | $0 |
| 2020-02-22 | $0.0002230 | $0.0002233 | $0.0002210 | $0.0002225 | $13.87 | $0 |
| 2020-02-23 | $0.0002225 | $0.0002287 | $0.0001770 | $0.0001789 | $5.37 | $0 |
| 2020-02-24 | $0.0001791 | $0.0001796 | $0.0001716 | $0.0001738 | $5.21 | $0 |
| 2020-02-25 | $0.0001737 | $0.0001738 | $0.0001674 | $0.0001680 | $5.04 | $0 |
| 2020-02-26 | $0.0001680 | $0.0001684 | $0.0001519 | $0.0001541 | $6.12 | $0 |
| 2020-02-27 | $0.0001541 | $0.0001541 | $0.0001393 | $0.0001408 | $38.72 | $0 |
| 2020-02-28 | $0.0001408 | $0.0001423 | $0.0001356 | $0.0001383 | $38.04 | $0 |
| 2020-02-29 | $0.0001383 | $0.0001405 | $0.00002579 | $0.00002579 | $20.75 | $0 |