Physis(PHY)今天
$0.034875
1年前
$0.049891
2年前
$0.0518
3年前
$0.025849

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 | -- | -- |
2026-04-29 | -- | $0.040697 | $0.039379 | -- | -- |
2026-04-28 | $0.038612 | $0.040384 | $0.038196 | $0.039686 | $1,585.749 |
2026-04-27 | $0.039857 | $0.040739 | $0.038215 | $0.038612 | $19.63489 |
2026-04-26 | $0.040000 | $0.040514 | $0.039339 | $0.039857 | $1,278.071 |
2026-04-25 | $0.039748 | $0.040492 | $0.039623 | $0.040000 | $831.2644 |
2026-04-24 | $0.039480 | $0.040252 | $0.039029 | $0.039748 | $820.3969 |
2026-04-23 | $0.040990 | $0.040850 | $0.039466 | $0.039480 | $1,284.812 |
2026-04-22 | $0.041043 | $0.041853 | $0.040348 | $0.040803 | $1,102.314 |
2026-04-21 | $0.040872 | $0.043749 | $0.040741 | $0.041043 | $591.8001 |
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)



