Physis(PHY)今天
$0.031508
1年前
$0.05012
2年前
$0.061243
3年前
$0.023912

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-19 | $0.031289 | $0.032058 | $0.031031 | $0.031434 | $1,099.987 |
2026-05-18 | $0.031644 | $0.032020 | $0.030855 | $0.031289 | $1,695.730 |
2026-05-17 | $0.032037 | $0.032312 | $0.031466 | $0.031802 | $624.1404 |
2026-05-16 | $0.031819 | $0.032314 | $0.030973 | $0.031961 | $1,292.191 |
2026-05-15 | $0.033266 | $0.033806 | $0.031817 | $0.031988 | $1,205.819 |
2026-05-14 | $0.032661 | $0.033710 | $0.032189 | $0.033489 | $1,951.011 |
2026-05-13 | $0.033643 | $0.034648 | $0.032503 | $0.032661 | $1,224.704 |
2026-05-12 | $0.034670 | $0.035367 | $0.033623 | $0.033643 | $1,361.719 |
2026-05-11 | $0.033252 | $0.035053 | $0.033138 | $0.034791 | $2,235.365 |
2026-05-10 | $0.033031 | $0.033507 | $0.032737 | $0.033252 | $22.57186 |
2026-05-09 | $0.031591 | $0.033294 | $0.031862 | $0.033048 | $1,361.742 |
2026-05-08 | $0.032424 | $0.032641 | $0.031081 | $0.031890 | $635.0275 |
2026-05-07 | $0.033191 | $0.033933 | $0.032168 | $0.032424 | $758.9236 |
2026-05-06 | $0.034659 | $0.034775 | $0.032418 | $0.033342 | $1,098.023 |
2026-05-05 | $0.036310 | $0.036024 | $0.032704 | $0.034659 | $1,277.695 |
2026-05-04 | $0.036480 | $0.037052 | $0.035809 | $0.036283 | $1,120.147 |
2026-05-03 | $0.036436 | $0.037017 | $0.035879 | $0.036480 | $478.1555 |
2026-05-02 | $0.039214 | $0.039755 | $0.035945 | $0.036153 | $1,305.340 |
2026-05-01 | $0.040177 | $0.042689 | $0.039171 | $0.039216 | $1,441.938 |
2026-04-30 | -- | $0.040697 | $0.039379 | -- | -- |
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)



