Search Login

Data History PHA/USDT

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
1 May 2026 0,0311000000 0,0311000000 0,0313000000 0,0310000000 280144,0000000000 0,0000000000%
30 April 2026 0,0311000000 0,0311000000 0,0318000000 0,0308000000 8253373,0000000000 0,0000000000%
29 April 2026 0,0311000000 0,0318000000 0,0324000000 0,0304000000 12373229,0000000000 -1,8927444794%
28 April 2026 0,0317000000 0,0320000000 0,0324000000 0,0313000000 9376459,0000000000 -0,9375000000%
27 April 2026 0,0320000000 0,0348000000 0,0351000000 0,0312000000 26213366,0000000000 -7,7809798270%
26 April 2026 0,0347000000 0,0335000000 0,0351000000 0,0334000000 20930002,0000000000 3,5820895522%
25 April 2026 0,0335000000 0,0321000000 0,0362000000 0,0319000000 76815416,0000000000 4,6875000000%
24 April 2026 0,0320000000 0,0321000000 0,0333000000 0,0315000000 32771317,0000000000 -0,3115264797%
23 April 2026 0,0321000000 0,0321000000 0,0325000000 0,0312000000 22397025,0000000000 0,0000000000%
22 April 2026 0,0321000000 0,0319000000 0,0333000000 0,0316000000 24875414,0000000000 0,9433962264%
21 April 2026 0,0318000000 0,0316000000 0,0338000000 0,0309000000 55815339,0000000000 0,3154574132%
20 April 2026 0,0317000000 0,0299000000 0,0320000000 0,0291000000 41470511,0000000000 6,0200668896%
19 April 2026 0,0299000000 0,0331000000 0,0341000000 0,0297000000 66902458,0000000000 -9,6676737160%
18 April 2026 0,0331000000 0,0383000000 0,0393000000 0,0328000000 66616697,0000000000 -13,3507853403%
17 April 2026 0,0382000000 0,0384000000 0,0399000000 0,0369000000 64171385,0000000000 -0,5208333333%
16 April 2026 0,0384000000 0,0382000000 0,0392000000 0,0376000000 42896603,0000000000 0,5235602094%
15 April 2026 0,0382000000 0,0360000000 0,0385000000 0,0359000000 47265349,0000000000 6,1111111111%
14 April 2026 0,0360000000 0,0404000000 0,0407000000 0,0358000000 29570005,0000000000 -10,8910891089%
13 April 2026 0,0404000000 0,0399000000 0,0408000000 0,0383000000 24262662,0000000000 1,2531328320%
12 April 2026 0,0399000000 0,0414000000 0,0423000000 0,0394000000 28386394,0000000000 -3,6231884057%
11 April 2026 0,0414000000 0,0423000000 0,0479000000 0,0412000000 135942906,0000000000 -2,3584905660%
10 April 2026 0,0424000000 0,0380000000 0,0440000000 0,0374000000 67003995,0000000000 11,5789473684%
9 April 2026 0,0380000000 0,0361000000 0,0389000000 0,0354000000 27987666,0000000000 5,5555555555%
8 April 2026 0,0360000000 0,0378000000 0,0388000000 0,0357000000 20162728,0000000000 -4,7619047619%
7 April 2026 0,0378000000 0,0351000000 0,0381000000 0,0347000000 35021445,0000000000 8,0000000000%
6 April 2026 0,0350000000 0,0361000000 0,0375000000 0,0350000000 22082272,0000000000 -2,7777777777%
5 April 2026 0,0360000000 0,0376000000 0,0381000000 0,0353000000 8415784,0000000000 -4,2553191489%
4 April 2026 0,0376000000 0,0388000000 0,0390000000 0,0370000000 14285966,0000000000 -2,8423772609%
3 April 2026 0,0387000000 0,0371000000 0,0406000000 0,0355000000 28383589,0000000000 4,5945945945%
2 April 2026 0,0370000000 0,0386000000 0,0401000000 0,0360000000 46473813,0000000000 -3,8961038961%
1 April 2026 0,0385000000 0,0347000000 0,0402000000 0,0333000000 46557143,0000000000 11,2716763005%
31 March 2026 0,0346000000 0,0374000000 0,0381000000 0,0345000000 33417886,0000000000 -7,7333333333%
30 March 2026 0,0375000000 0,0351000000 0,0387000000 0,0349000000 37955480,0000000000 7,1428571428%
29 March 2026 0,0350000000 0,0350000000 0,0357000000 0,0341000000 12591887,0000000000 0,2865329512%
28 March 2026 0,0349000000 0,0334000000 0,0365000000 0,0333000000 24613478,0000000000 4,8048048048%
27 March 2026 0,0333000000 0,0345000000 0,0360000000 0,0330000000 17446318,0000000000 -3,1976744186%
26 March 2026 0,0344000000 0,0370000000 0,0379000000 0,0344000000 18056474,0000000000 -6,7750677506%
25 March 2026 0,0369000000 0,0383000000 0,0389000000 0,0368000000 16752421,0000000000 -3,4031413612%
24 March 2026 0,0382000000 0,0386000000 0,0409000000 0,0368000000 27615137,0000000000 -1,2919896640%
23 March 2026 0,0387000000 0,0377000000 0,0395000000 0,0359000000 41884990,0000000000 2,9255319148%
22 March 2026 0,0376000000 0,0391000000 0,0405000000 0,0374000000 44815582,0000000000 -3,8363171355%
21 March 2026 0,0391000000 0,0377000000 0,0436000000 0,0377000000 112522646,0000000000 3,7135278514%
20 March 2026 0,0377000000 0,0323000000 0,0456000000 0,0323000000 351855557,0000000000 16,7182662538%
19 March 2026 0,0323000000 0,0310000000 0,0332000000 0,0306000000 47017146,0000000000 4,1935483870%
18 March 2026 0,0310000000 0,0327000000 0,0340000000 0,0301000000 63043647,0000000000 -5,1987767584%
17 March 2026 0,0327000000 0,0312000000 0,0371000000 0,0302000000 126505340,0000000000 5,1446945337%
16 March 2026 0,0311000000 0,0319000000 0,0320000000 0,0299000000 32531279,0000000000 -2,5078369905%
15 March 2026 0,0319000000 0,0331000000 0,0335000000 0,0316000000 28676340,0000000000 -3,6253776435%
14 March 2026 0,0331000000 0,0354000000 0,0377000000 0,0321000000 103705547,0000000000 -6,4971751412%
13 March 2026 0,0354000000 0,0301000000 0,0385000000 0,0299000000 174234416,0000000000 17,2185430463%
12 March 2026 0,0302000000 0,0307000000 0,0320000000 0,0295000000 31547647,0000000000 -1,6286644951%
11 March 2026 0,0307000000 0,0322000000 0,0323000000 0,0303000000 58238064,0000000000 -4,3613707165%
10 March 2026 0,0321000000 0,0360000000 0,0365000000 0,0321000000 67428358,0000000000 -10,8333333333%
9 March 2026 0,0360000000 0,0348000000 0,0414000000 0,0342000000 132773312,0000000000 3,4482758620%
8 March 2026 0,0348000000 0,0362000000 0,0376000000 0,0329000000 79323064,0000000000 -3,8674033149%
7 March 2026 0,0362000000 0,0419000000 0,0424000000 0,0353000000 51454731,0000000000 -13,8095238095%
6 March 2026 0,0420000000 0,0484000000 0,0497000000 0,0381000000 125356542,0000000000 -13,2231404958%
5 March 2026 0,0484000000 0,0474000000 0,0555000000 0,0450000000 253010365,0000000000 2,1097046413%
4 March 2026 0,0474000000 0,0369000000 0,0531000000 0,0347000000 433679378,0000000000 28,4552845528%
3 March 2026 0,0369000000 0,0249000000 0,0453000000 0,0247000000 530527730,0000000000 48,1927710843%
2 March 2026 0,0249000000 0,0219000000 0,0295000000 0,0219000000 204876092,0000000000 14,2201834862%