Physis(PHY)今天
$0.024589
1年前
$0.020221
2年前
$0.077237
3年前
$0.027674
4年前
$0.121387

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2026-03-18 | $0.022347 | $0.022811 | $0.017506 | $0.017677 | $1,874.728 |
2026-03-17 | $0.023580 | $0.023582 | $0.020848 | $0.022347 | $2,081.047 |
2026-03-16 | $0.022845 | $0.024476 | $0.022887 | $0.023580 | $973.7258 |
2026-03-15 | $0.022875 | $0.023560 | $0.022804 | $0.022845 | $2,854.255 |
2026-03-14 | $0.023868 | $0.023608 | $0.020013 | $0.022875 | $1,248.206 |
2026-03-13 | $0.023458 | $0.024473 | $0.023107 | $0.023868 | $645.3451 |
2026-03-12 | $0.022176 | $0.025786 | $0.022278 | $0.023458 | $2,880.274 |
2026-03-11 | $0.020921 | $0.023911 | $0.019753 | $0.022176 | $3,765.058 |
2026-03-10 | $0.019867 | $0.021053 | $0.019557 | $0.020921 | $1,118.597 |
2026-03-09 | $0.020955 | $0.021623 | $0.019621 | $0.019867 | $1,803.246 |
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)



