Physis(PHY)今天
$0.034711
1年前
$0.040404
2年前
$0.017418
3年前
$0.021377
4年前
$0.069751

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-07-14 | $0.036195 | $0.036208 | $0.033519 | $0.035645 | $538.2229 |
2026-07-13 | $0.036450 | $0.036710 | $0.035089 | $0.036163 | $488.2789 |
2026-07-12 | $0.036800 | $0.036885 | $0.035504 | $0.036272 | $332.5483 |
2026-07-11 | $0.034460 | $0.039346 | $0.030022 | $0.036814 | $1,713.620 |
2026-07-10 | -- | $0.036139 | $0.033137 | -- | -- |
2026-07-09 | -- | $0.035379 | $0.034071 | -- | -- |
2026-07-08 | $0.037652 | $0.036706 | $0.034071 | $0.034460 | $867.0229 |
2026-07-07 | $0.038518 | $0.039142 | $0.034938 | $0.035285 | $2,248.449 |
2026-07-06 | $0.040961 | $0.041415 | $0.036876 | $0.038523 | $996.1251 |
2026-07-05 | $0.040441 | $0.041143 | $0.039890 | $0.040724 | $277.5081 |
2026-07-04 | $0.040836 | $0.041217 | $0.039734 | $0.040070 | $277.2455 |
2026-07-03 | $0.040499 | $0.040989 | $0.039724 | $0.040916 | $520.3734 |
2026-07-02 | $0.039169 | $0.041910 | $0.038555 | $0.040499 | $504.7737 |
2026-07-01 | $0.038764 | $0.039441 | $0.037724 | $0.039169 | $395.3174 |
2026-06-30 | -- | $0.039895 | $0.037868 | -- | -- |
2026-06-29 | -- | $0.039895 | $0.037868 | -- | -- |
2026-06-28 | $0.039541 | $0.039895 | $0.037868 | $0.039287 | $271.4329 |
2026-06-27 | $0.040531 | $0.041245 | $0.038622 | $0.039726 | $488.8472 |
2026-06-26 | $0.037173 | $0.041029 | $0.037173 | $0.040531 | $200.3006 |
2026-06-25 | $0.035059 | $0.037592 | $0.033866 | $0.037330 | $619.1347 |
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)



