Search Login

Data History PHA/USDT

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
3 July 2025 0,1009000000 0,0999000000 0,1014000000 0,0999000000 342144,0000000000 1,1022044088176352705410821600%
2 July 2025 0,0998000000 0,0944000000 0,1014000000 0,0937000000 10111349,0000000000
1 July 2025 0,0944000000 0,0991000000 0,0995000000 0,0939000000 6456514,0000000000
30 June 2025 0,0992000000 0,1020000000 0,1022000000 0,0942000000 15384600,0000000000
29 June 2025 0,1020000000 0,0986000000 0,1030000000 0,0976000000 9572466,0000000000
28 June 2025 0,0986000000 0,0963000000 0,0989000000 0,0949000000 4024781,0000000000
27 June 2025 0,0963000000 0,0942000000 0,0967000000 0,0926000000 6387675,0000000000
26 June 2025 0,0941000000 0,0967000000 0,0995000000 0,0938000000 7874380,0000000000
25 June 2025 0,0967000000 0,1008000000 0,1013000000 0,0954000000 10916426,0000000000
24 June 2025 0,1008000000 0,0976000000 0,1026000000 0,0968000000 15732246,0000000000
23 June 2025 0,0975000000 0,0906000000 0,0981000000 0,0880000000 22055428,0000000000
22 June 2025 0,0905000000 0,0900000000 0,0933000000 0,0834000000 23158499,0000000000 0,6674082313%
21 June 2025 0,0899000000 0,0950000000 0,0965000000 0,0871000000 11731102,0000000000 -5,2687038988%
20 June 2025 0,0949000000 0,0983000000 0,1011000000 0,0928000000 9491803,0000000000 -3,4587995930%
19 June 2025 0,0983000000 0,0985000000 0,1004000000 0,0964000000 10167367,0000000000 -0,1016260162%
18 June 2025 0,0984000000 0,1000000000 0,1019000000 0,0944000000 9369080,0000000000 -1,6000000000%
17 June 2025 0,1000000000 0,1037000000 0,1057000000 0,0960000000 14179963,0000000000 -3,2882011605%
16 June 2025 0,1034000000 0,1036000000 0,1108000000 0,1010000000 19420934,0000000000 -0,0966183574%
15 June 2025 0,1035000000 0,1029000000 0,1058000000 0,1018000000 5426079,0000000000 0,3879728419%
14 June 2025 0,1031000000 0,1083000000 0,1083000000 0,1004000000 9966310,0000000000 -4,7134935304%
13 June 2025 0,1082000000 0,1136000000 0,1138000000 0,1030000000 25206216,0000000000 -4,7535211267%
12 June 2025 0,1136000000 0,1236000000 0,1239000000 0,1125000000 14607818,0000000000 -8,0906148867%
11 June 2025 0,1236000000 0,1304000000 0,1308000000 0,1219000000 13971626,0000000000 -5,2147239263%
10 June 2025 0,1304000000 0,1266000000 0,1308000000 0,1234000000 13077230,0000000000 3,0015797788%
9 June 2025 0,1266000000 0,1220000000 0,1269000000 0,1189000000 16902954,0000000000 3,8556193601%
8 June 2025 0,1219000000 0,1200000000 0,1274000000 0,1179000000 20295170,0000000000 1,4143094841%
7 June 2025 0,1202000000 0,1184000000 0,1219000000 0,1175000000 14609354,0000000000 1,4345991561%
6 June 2025 0,1185000000 0,1206000000 0,1279000000 0,1174000000 25608408,0000000000 -1,8227009113%
5 June 2025 0,1207000000 0,1409000000 0,1417000000 0,1188000000 33066032,0000000000 -14,2755681818%
4 June 2025 0,1408000000 0,1359000000 0,1430000000 0,1323000000 29557872,0000000000 3,6055923473%
3 June 2025 0,1359000000 0,1436000000 0,1476000000 0,1344000000 26599990,0000000000 -5,2961672473%
2 June 2025 0,1435000000 0,1348000000 0,1449000000 0,1306000000 39844433,0000000000 6,4540059347%
1 June 2025 0,1348000000 0,1367000000 0,1386000000 0,1258000000 31845671,0000000000 -1,3899049012%
31 May 2025 0,1367000000 0,1345000000 0,1528000000 0,1305000000 106063978,0000000000 1,6356877323%
30 May 2025 0,1345000000 0,1341000000 0,1543000000 0,1252000000 102558239,0000000000 0,2235469448%
29 May 2025 0,1342000000 0,1407000000 0,1439000000 0,1334000000 13695317,0000000000 -4,6875000000%
28 May 2025 0,1408000000 0,1452000000 0,1550000000 0,1363000000 33797059,0000000000 -2,8295376121%
27 May 2025 0,1449000000 0,1333000000 0,1472000000 0,1289000000 24371505,0000000000 8,7021755438%
26 May 2025 0,1333000000 0,1292000000 0,1339000000 0,1281000000 15746989,0000000000 3,0139103554%
25 May 2025 0,1294000000 0,1334000000 0,1342000000 0,1219000000 13092877,0000000000 -3,1437125748%
24 May 2025 0,1336000000 0,1331000000 0,1388000000 0,1299000000 16652922,0000000000 0,3756574004%
23 May 2025 0,1331000000 0,1389000000 0,1568000000 0,1326000000 56213582,0000000000 -4,2446043165%
22 May 2025 0,1390000000 0,1297000000 0,1425000000 0,1294000000 22198064,0000000000 7,1703932151%
21 May 2025 0,1297000000 0,1265000000 0,1318000000 0,1240000000 11835835,0000000000 2,6107594936%
20 May 2025 0,1264000000 0,1276000000 0,1305000000 0,1218000000 7960429,0000000000 -1,0180109631%
19 May 2025 0,1277000000 0,1334000000 0,1334000000 0,1210000000 9845958,0000000000 -3,9127163280%
18 May 2025 0,1329000000 0,1229000000 0,1341000000 0,1226000000 12267476,0000000000 8,3129584352%
17 May 2025 0,1227000000 0,1306000000 0,1307000000 0,1218000000 11698013,0000000000 -5,9770114942%
16 May 2025 0,1305000000 0,1376000000 0,1397000000 0,1293000000 10317739,0000000000 -5,1598837209%
15 May 2025 0,1376000000 0,1462000000 0,1488000000 0,1313000000 21628656,0000000000 -5,8179329226%
14 May 2025 0,1461000000 0,1411000000 0,1589000000 0,1394000000 46772628,0000000000 3,5435861091%
13 May 2025 0,1411000000 0,1381000000 0,1434000000 0,1312000000 14034575,0000000000 2,2463768115%
12 May 2025 0,1380000000 0,1402000000 0,1484000000 0,1314000000 20864396,0000000000 -1,5691868758%
11 May 2025 0,1402000000 0,1453000000 0,1461000000 0,1339000000 19778380,0000000000 -3,5099793530%
10 May 2025 0,1453000000 0,1404000000 0,1459000000 0,1382000000 16264956,0000000000 3,5637918745%
9 May 2025 0,1403000000 0,1288000000 0,1416000000 0,1282000000 29267726,0000000000 8,9285714285%
8 May 2025 0,1288000000 0,1148000000 0,1309000000 0,1146000000 32059183,0000000000 12,1951219512%
7 May 2025 0,1148000000 0,1105000000 0,1174000000 0,1080000000 24004159,0000000000 3,8914027149%
6 May 2025 0,1105000000 0,1144000000 0,1183000000 0,1042000000 38947059,0000000000 -3,3245844269%
5 May 2025 0,1143000000 0,1048000000 0,1188000000 0,1030000000 63147640,0000000000 9,0648854961%
4 May 2025 0,1048000000 0,0988000000 0,1061000000 0,0979000000 21092493,0000000000 5,9656218402%
3 May 2025 0,0989000000 0,1072000000 0,1072000000 0,0977000000 8339536,0000000000 -7,7425373134%