Physis(PHY)今天
$0.025756
1年前
$0.036650
2年前
$0.052792
3年前
$0.016852
4年前
$0.059708

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-06-18 | $0.025749 | $0.025907 | $0.023832 | $0.023868 | $453.3461 |
2026-06-17 | $0.025757 | $0.025962 | $0.025018 | $0.025601 | $484.7289 |
2026-06-16 | $0.027538 | $0.027979 | $0.025367 | $0.025757 | $623.5148 |
2026-06-15 | $0.025372 | $0.027892 | $0.024483 | $0.027580 | $801.1102 |
2026-06-14 | $0.026366 | $0.026754 | $0.025137 | $0.025271 | $460.2050 |
2026-06-13 | $0.027307 | $0.027643 | $0.024179 | $0.026366 | $1,069.051 |
2026-06-12 | -- | $0.027397 | $0.026474 | -- | -- |
2026-06-11 | $0.026926 | $0.027020 | $0.025737 | $0.026680 | $422.3962 |
2026-06-10 | $0.026912 | $0.027601 | $0.024063 | $0.027001 | $743.2103 |
2026-06-09 | $0.027978 | $0.028224 | $0.026431 | $0.026912 | $624.4412 |
2026-06-08 | $0.027705 | $0.028843 | $0.027111 | $0.027838 | $875.9131 |
2026-06-07 | $0.027329 | $0.028745 | $0.026858 | $0.027705 | $840.1486 |
2026-06-06 | $0.028966 | $0.029818 | $0.026047 | $0.027473 | $336.3070 |
2026-06-05 | $0.028904 | $0.030253 | $0.028142 | $0.029005 | $578.4822 |
2026-06-04 | $0.029161 | $0.029864 | $0.027761 | $0.028904 | $559.2797 |
2026-06-03 | $0.030041 | $0.030598 | $0.028817 | $0.029156 | $1,224.785 |
2026-06-02 | $0.030247 | $0.031122 | $0.028148 | $0.029996 | $526.0214 |
2026-06-01 | $0.031738 | $0.033108 | $0.030159 | $0.030247 | $441.8436 |
2026-05-31 | -- | $0.032521 | $0.031029 | -- | -- |
2026-05-30 | -- | $0.032521 | $0.031029 | -- | -- |
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)



