Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.PHAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.192165 | -0.006316 | -3.18% | 0.198281 | 0.204998 | 0.192001 | 676,459.00 |
| 06 May 2024 | 0.198481 | -0.001299 | -0.65% | 0.200301 | 0.217658 | 0.197281 | 1,509,128.00 |
| 05 May 2024 | 0.19978 | 0.010262 | 5.41% | 0.189718 | 0.202703 | 0.183116 | 902,175.00 |
| 04 May 2024 | 0.189518 | -0.005164 | -2.65% | 0.194702 | 0.200881 | 0.188882 | 603,252.00 |
| 03 May 2024 | 0.194682 | 0.015349 | 8.56% | 0.179331 | 0.200919 | 0.177333 | 602,197.00 |
| 02 May 2024 | 0.179333 | 0.002189 | 1.24% | 0.176816 | 0.180795 | 0.169284 | 460,319.00 |
| 01 May 2024 | 0.177144 | -0.002839 | -1.58% | 0.180317 | 0.180485 | 0.164562 | 830,153.00 |
| 30 Abr 2024 | 0.179983 | -0.013199 | -6.83% | 0.193527 | 0.195197 | 0.171484 | 948,859.00 |
| 29 Abr 2024 | 0.193182 | -0.002724 | -1.39% | 0.195116 | 0.196281 | 0.183768 | 647,034.00 |
| 28 Abr 2024 | 0.195906 | 0.000414 | 0.21% | 0.195519 | 0.202419 | 0.192774 | 426,719.00 |
| 27 Abr 2024 | 0.195492 | 0.00781 | 4.16% | 0.18781 | 0.196619 | 0.183893 | 567,181.00 |
| 26 Abr 2024 | 0.187682 | -0.016717 | -8.18% | 0.204593 | 0.204909 | 0.181882 | 922,198.00 |
| 25 Abr 2024 | 0.204399 | -0.007381 | -3.49% | 0.21108 | 0.21451 | 0.197781 | 672,979.00 |
| 24 Abr 2024 | 0.21178 | -0.011707 | -5.24% | 0.223201 | 0.229069 | 0.208919 | 1,020,891.00 |
| 23 Abr 2024 | 0.223487 | 0.007508 | 3.48% | 0.215996 | 0.237923 | 0.215785 | 1,233,758.00 |
| 22 Abr 2024 | 0.215979 | -0.003 | -1.37% | 0.219441 | 0.223121 | 0.21009 | 659,538.00 |
| 21 Abr 2024 | 0.218979 | 0.010459 | 5.02% | 0.208325 | 0.235177 | 0.20518 | 992,701.00 |
| 20 Abr 2024 | 0.20852 | 0.014485 | 7.47% | 0.193364 | 0.209086 | 0.190947 | 521,949.00 |
| 19 Abr 2024 | 0.194035 | -0.002946 | -1.50% | 0.196595 | 0.205507 | 0.179799 | 1,132,417.00 |
| 18 Abr 2024 | 0.196981 | 0.007065 | 3.72% | 0.189918 | 0.198877 | 0.185482 | 955,613.00 |
| 17 Abr 2024 | 0.189916 | -0.021822 | -10.31% | 0.21272 | 0.21298 | 0.187682 | 2,367,834.00 |
| 16 Abr 2024 | 0.211738 | -0.000316 | -0.15% | 0.21238 | 0.217721 | 0.198319 | 1,193,715.00 |
| 15 Abr 2024 | 0.212054 | -0.008452 | -3.83% | 0.221521 | 0.244976 | 0.20552 | 2,225,763.00 |
| 14 Abr 2024 | 0.220506 | 0.016286 | 7.97% | 0.204974 | 0.237777 | 0.201594 | 2,812,355.00 |
| 13 Abr 2024 | 0.20422 | 0.002564 | 1.27% | 0.201317 | 0.247162 | 0.178276 | 2,529,390.00 |
| 12 Abr 2024 | 0.201656 | -0.034328 | -14.55% | 0.235616 | 0.242794 | 0.196303 | 1,340,915.00 |
| 11 Abr 2024 | 0.235984 | -0.010776 | -4.37% | 0.246624 | 0.250318 | 0.234422 | 613,844.00 |
| 10 Abr 2024 | 0.24676 | -0.008663 | -3.39% | 0.255625 | 0.259981 | 0.23658 | 965,282.00 |
| 09 Abr 2024 | 0.255423 | -0.011632 | -4.36% | 0.267196 | 0.274126 | 0.254598 | 904,144.00 |
| 08 Abr 2024 | 0.267055 | 0.00693 | 2.66% | 0.260025 | 0.281027 | 0.258315 | 1,519,510.00 |
| 07 Abr 2024 | 0.260125 | 0.004207 | 1.64% | 0.256795 | 0.281798 | 0.244284 | 1,605,183.00 |
| 06 Abr 2024 | 0.255918 | 0.022144 | 9.47% | 0.234194 | 0.260493 | 0.232381 | 754,972.00 |
| 05 Abr 2024 | 0.233774 | -0.011929 | -4.86% | 0.245311 | 0.247418 | 0.217922 | 1,048,674.00 |
| 04 Abr 2024 | 0.245703 | 0.006561 | 2.74% | 0.239394 | 0.257696 | 0.233899 | 1,050,210.00 |
| 03 Abr 2024 | 0.239142 | -0.014906 | -5.87% | 0.254576 | 0.259926 | 0.233695 | 1,366,623.00 |
| 02 Abr 2024 | 0.254048 | -0.014611 | -5.44% | 0.269892 | 0.269926 | 0.244623 | 918,722.00 |
| 01 Abr 2024 | 0.268659 | -0.026893 | -9.10% | 0.296829 | 0.29703 | 0.260515 | 1,566,870.00 |
| 31 Mar 2024 | 0.295552 | 0.021678 | 7.92% | 0.273122 | 0.31157 | 0.272777 | 2,198,831.00 |
| 30 Mar 2024 | 0.273874 | 0.006148 | 2.30% | 0.267826 | 0.289883 | 0.251876 | 1,599,316.00 |
| 29 Mar 2024 | 0.267726 | -0.010301 | -3.71% | 0.278727 | 0.278727 | 0.258718 | 1,394,987.00 |
| 28 Mar 2024 | 0.278027 | -0.008645 | -3.02% | 0.286372 | 0.293128 | 0.277973 | 858,892.00 |
| 27 Mar 2024 | 0.286672 | -0.020398 | -6.64% | 0.308469 | 0.31093 | 0.285601 | 1,530,271.00 |
| 26 Mar 2024 | 0.30707 | -0.01443 | -4.49% | 0.320568 | 0.339867 | 0.302249 | 1,556,003.00 |
| 25 Mar 2024 | 0.3215 | 0.01067 | 3.43% | 0.31173 | 0.344277 | 0.31077 | 2,011,792.00 |
| 24 Mar 2024 | 0.31083 | 0.001451 | 0.47% | 0.310731 | 0.315719 | 0.298793 | 1,113,221.00 |
| 23 Mar 2024 | 0.309379 | 0.018451 | 6.34% | 0.289222 | 0.339767 | 0.289215 | 1,651,176.00 |
| 22 Mar 2024 | 0.290928 | -0.025781 | -8.14% | 0.316194 | 0.322421 | 0.283458 | 1,577,885.00 |
| 21 Mar 2024 | 0.316709 | -0.030357 | -8.75% | 0.343166 | 0.358032 | 0.315169 | 2,229,815.00 |
| 20 Mar 2024 | 0.347066 | 0.081892 | 30.88% | 0.266474 | 0.3719 | 0.264475 | 3,901,289.00 |
| 19 Mar 2024 | 0.265174 | -0.031013 | -10.47% | 0.297122 | 0.318044 | 0.244454 | 3,129,446.00 |
| 18 Mar 2024 | 0.296187 | -0.000042 | -0.01% | 0.297029 | 0.344976 | 0.27081 | 4,028,206.00 |
| 17 Mar 2024 | 0.296229 | 0.043405 | 17.17% | 0.253224 | 0.368985 | 0.249776 | 9,084,878.00 |
| 16 Mar 2024 | 0.252824 | 0.034344 | 15.72% | 0.218587 | 0.305265 | 0.195373 | 3,951,855.00 |
| 15 Mar 2024 | 0.21848 | 0.0064 | 3.02% | 0.212711 | 0.236023 | 0.202181 | 3,191,848.00 |
| 14 Mar 2024 | 0.21208 | -0.004699 | -2.17% | 0.216679 | 0.217219 | 0.199481 | 1,876,536.00 |
| 13 Mar 2024 | 0.216779 | 0.020798 | 10.61% | 0.196119 | 0.221921 | 0.193228 | 2,179,254.00 |
| 12 Mar 2024 | 0.195981 | -0.004757 | -2.37% | 0.200366 | 0.202046 | 0.182491 | 1,720,440.00 |
| 11 Mar 2024 | 0.200738 | 0.004419 | 2.25% | 0.197519 | 0.21138 | 0.188918 | 2,594,624.00 |
| 10 Mar 2024 | 0.196319 | 0.008828 | 4.71% | 0.187282 | 0.218786 | 0.186939 | 3,740,811.00 |
| 09 Mar 2024 | 0.187491 | 0.000096 | 0.05% | 0.186867 | 0.194719 | 0.183883 | 2,019,127.00 |
| 08 Mar 2024 | 0.187395 | -0.002687 | -1.41% | 0.188298 | 0.195992 | 0.176757 | 2,937,824.00 |
| 07 Mar 2024 | 0.190082 | 0.026077 | 15.90% | 0.163985 | 0.194182 | 0.158794 | 3,122,064.00 |
| 06 Mar 2024 | 0.164005 | 0.014819 | 9.93% | 0.149214 | 0.166253 | 0.144086 | 1,349,405.00 |
| 05 Mar 2024 | 0.149186 | -0.011699 | -7.27% | 0.161096 | 0.165716 | 0.139163 | 2,543,475.00 |
| 04 Mar 2024 | 0.160885 | -0.010525 | -6.14% | 0.170773 | 0.173797 | 0.158385 | 1,612,368.00 |
| 03 Mar 2024 | 0.17141 | 0.001027 | 0.60% | 0.170115 | 0.174415 | 0.159907 | 1,444,378.00 |
| 02 Mar 2024 | 0.170383 | -0.011199 | -6.17% | 0.181307 | 0.181983 | 0.166504 | 1,729,255.00 |
| 01 Mar 2024 | 0.181582 | 0.014498 | 8.68% | 0.166983 | 0.18179 | 0.164385 | 2,147,025.00 |
| 29 Feb 2024 | 0.167084 | 0.007662 | 4.81% | 0.159743 | 0.192307 | 0.153502 | 3,011,560.00 |
| 28 Feb 2024 | 0.159422 | 0.006809 | 4.46% | 0.152023 | 0.159967 | 0.135392 | 1,193,129.00 |
| 27 Feb 2024 | 0.152613 | 0.016162 | 11.84% | 0.136155 | 0.165496 | 0.134616 | 1,447,321.00 |
| 26 Feb 2024 | 0.136451 | 0.00513 | 3.91% | 0.130839 | 0.13821 | 0.126788 | 542,159.00 |
| 25 Feb 2024 | 0.131321 | 0.003175 | 2.48% | 0.128088 | 0.133118 | 0.127888 | 336,835.00 |
| 24 Feb 2024 | 0.128146 | 0.002584 | 2.06% | 0.125503 | 0.129005 | 0.123279 | 316,904.00 |
| 23 Feb 2024 | 0.125562 | -0.007443 | -5.60% | 0.133628 | 0.133719 | 0.124676 | 479,778.00 |
| 22 Feb 2024 | 0.133005 | 0.002814 | 2.16% | 0.128797 | 0.138813 | 0.128588 | 699,170.00 |
| 21 Feb 2024 | 0.130191 | -0.000881 | -0.67% | 0.131192 | 0.136912 | 0.123574 | 636,933.00 |
| 20 Feb 2024 | 0.131072 | 0.003487 | 2.73% | 0.127799 | 0.137707 | 0.12336 | 720,766.00 |
| 19 Feb 2024 | 0.127585 | 0.001578 | 1.25% | 0.126119 | 0.132811 | 0.123783 | 616,893.00 |
| 18 Feb 2024 | 0.126007 | -0.00205 | -1.60% | 0.127788 | 0.134719 | 0.124648 | 460,525.00 |
| 17 Feb 2024 | 0.128057 | 0.005761 | 4.71% | 0.12206 | 0.129099 | 0.118389 | 434,794.00 |
| 16 Feb 2024 | 0.122296 | -0.002403 | -1.93% | 0.125117 | 0.126312 | 0.117354 | 486,284.00 |
| 15 Feb 2024 | 0.124699 | 0.00531 | 4.45% | 0.119517 | 0.125707 | 0.116702 | 639,462.00 |
| 14 Feb 2024 | 0.119389 | 0.00811 | 7.29% | 0.11139 | 0.138405 | 0.11021 | 1,576,771.00 |
| 13 Feb 2024 | 0.111279 | 0.003614 | 3.36% | 0.107731 | 0.11469 | 0.107355 | 683,204.00 |
| 12 Feb 2024 | 0.107665 | 0.001654 | 1.56% | 0.106096 | 0.108405 | 0.104458 | 361,252.00 |
| 11 Feb 2024 | 0.106011 | -0.000503 | -0.47% | 0.106802 | 0.108578 | 0.105858 | 295,527.00 |
| 10 Feb 2024 | 0.106514 | -0.000948 | -0.88% | 0.107258 | 0.107808 | 0.105558 | 270,496.00 |
| 09 Feb 2024 | 0.107462 | 0.003848 | 3.71% | 0.103842 | 0.107778 | 0.103074 | 379,919.00 |
| 08 Feb 2024 | 0.103614 | 0.000128 | 0.12% | 0.103435 | 0.105682 | 0.103355 | 290,812.00 |
