PHANTOM XPH
Xếp hạng #?
12:43:16 17/09/2020
PHANTOM (XPH)
Không theo dõi
Lịch sử giá PHANTOM (XPH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00002576 | $0.00002620 | $0.00002536 | $0.00002569 | $21.69 | $0 |
| 2020-03-02 | $0.00002568 | $0.00002673 | $0.00002556 | $0.00002654 | $22.41 | $0 |
| 2020-03-03 | $0.00002654 | $0.00002670 | $0.00002610 | $0.00002634 | $22.24 | $0 |
| 2020-03-04 | $0.00002634 | $0.00006250 | $0.00002628 | $0.00006229 | $23.43 | $0 |
| 2020-03-05 | $0.00006230 | $0.00006473 | $0.00002718 | $0.00002725 | $23.01 | $0 |
| 2020-03-06 | $0.00002725 | $0.00004557 | $0.00002708 | $0.00003646 | $7.84 | $0 |
| 2020-03-07 | $0.00003648 | $0.00003663 | $0.00003555 | $0.00003561 | $7.66 | $0 |
| 2020-03-08 | $0.00003561 | $0.00003562 | $0.00003235 | $0.00003239 | $6.96 | $0 |
| 2020-03-09 | $0.00003237 | $0.00004753 | $0.00003096 | $0.00004753 | $5.70 | $0 |
| 2020-03-10 | $0.00004757 | $0.00004879 | $0.00004677 | $0.00004741 | $34.89 | $0 |
| 2020-03-11 | $0.00004742 | $0.00004771 | $0.00004581 | $0.00004746 | $34.93 | $0 |
| 2020-03-12 | $0.00004746 | $0.00004756 | $0.00002933 | $0.00002947 | $21.68 | $0 |
| 2020-03-13 | $0.00002945 | $0.00003541 | $0.00002426 | $0.00003326 | $24.48 | $0 |
| 2020-03-14 | $0.00003341 | $0.00003377 | $0.00003059 | $0.00003104 | $22.84 | $0 |
| 2020-03-15 | $0.00003104 | $0.00003539 | $0.00003081 | $0.00003219 | $10.43 | $0 |
| 2020-03-16 | $0.00003218 | $0.00003219 | $0.00002717 | $0.00003000 | $0.9319 | $0 |
| 2020-03-17 | $0.00003000 | $0.00003223 | $0.00002982 | $0.00003122 | $6.90 | $0 |
| 2020-03-18 | $0.00003108 | $0.00003193 | $0.00003040 | $0.00003133 | $6.93 | $0 |
| 2020-03-19 | $0.00003133 | $0.00003801 | $0.00003133 | $0.00003711 | $2.52 | $0 |
| 2020-03-20 | $0.00003710 | $0.00004101 | $0.00003499 | $0.00003723 | $2.53 | $0 |
| 2020-03-21 | $0.00003723 | $0.0001783 | $0.00003555 | $0.0001728 | $0.04320 | $0 |
| 2020-03-22 | $0.0001730 | $0.0001783 | $0.0001625 | $0.0001633 | $0.04082 | $0 |
| 2020-03-23 | $0.0001633 | $0.0001779 | $0.00003682 | $0.00003860 | $1.93 | $0 |
| 2020-03-24 | $0.00003859 | $0.00004080 | $0.00003825 | $0.00004042 | $2.02 | $0 |
| 2020-03-25 | $0.00004040 | $0.00004134 | $0.00003908 | $0.00004005 | $2.00 | $0 |
| 2020-03-26 | $0.00004005 | $0.0001882 | $0.00002632 | $0.0001879 | $449.59 | $0 |
| 2020-03-27 | $0.0001879 | $0.0001901 | $0.0001806 | $0.0001810 | $433.03 | $0 |
| 2020-03-28 | $0.0001811 | $0.0001811 | $0.0001712 | $0.0001747 | $418.00 | $0 |
| 2020-03-29 | $0.0001747 | $0.0001747 | $0.0001655 | $0.0001656 | $396.21 | $0 |
| 2020-03-30 | $0.0001654 | $0.0001823 | $0.0001648 | $0.0001674 | $4.18 | $0 |
| 2020-03-31 | $0.0001668 | $0.0001692 | $0.0001656 | $0.0001674 | $4.19 | $0 |