Physis(PHY)今天
$0.024502
1年前
$0.021522
2年前
$0.069878
3年前
$0.027436
4年前
$0.143156

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-04-07 | $0.022585 | $0.024648 | $0.022532 | $0.023573 | $1,504.564 |
2026-04-06 | $0.022871 | $0.023726 | $0.022532 | $0.022585 | $1,047.579 |
2026-04-05 | $0.023515 | $0.023614 | $0.022621 | $0.022904 | $926.0193 |
2026-04-04 | $0.023802 | $0.023649 | $0.020953 | $0.023618 | $2,403.594 |
2026-04-03 | $0.023163 | $0.023802 | $0.022949 | $0.023801 | $914.4420 |
2026-04-02 | $0.024624 | $0.025171 | $0.022655 | $0.023163 | $893.3976 |
2026-04-01 | $0.024009 | $0.024734 | $0.022657 | $0.024624 | $1,539.104 |
2026-03-31 | -- | $0.024910 | $0.024231 | -- | -- |
2026-03-30 | -- | $0.024910 | $0.024231 | -- | -- |
2026-03-29 | -- | $0.024910 | $0.024231 | -- | -- |
2026-03-28 | $0.023659 | $0.024910 | $0.022183 | $0.024770 | $1,253.059 |
2026-03-27 | $0.023017 | $0.023661 | $0.021616 | $0.023659 | $869.2941 |
2026-03-26 | $0.024323 | $0.024541 | $0.022858 | $0.023016 | $1,154.980 |
2026-03-25 | $0.024246 | $0.024964 | $0.023686 | $0.024220 | $436.9039 |
2026-03-24 | $0.024132 | $0.024814 | $0.023967 | $0.024244 | $1,203.104 |
2026-03-23 | $0.023027 | $0.024846 | $0.021999 | $0.024132 | $1,209.747 |
2026-03-22 | $0.023010 | $0.024801 | $0.022743 | $0.023027 | $1,915.844 |
2026-03-21 | $0.020516 | $0.023028 | $0.020175 | $0.023027 | $1,032.777 |
2026-03-20 | $0.020975 | $0.021367 | $0.018058 | $0.020515 | $1,127.182 |
2026-03-19 | $0.017677 | $0.021427 | $0.017598 | $0.020975 | $29.94527 |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

Physis(PHY)



