PHALA PHA
$0,0749+0,00 (+%4,38)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -%4,24 | $0,08 | $0,08 | $0,07 | 43,56M |
| 2026-09-30 | $0,08 | +%10,95 | $0,07 | $0,08 | $0,07 | 78,24M |
| 2026-09-29 | $0,07 | +%17,26 | $0,06 | $0,07 | $0,06 | 77,74M |
| 2026-09-28 | $0,06 | -%11,26 | $0,07 | $0,07 | $0,06 | 41,00M |
| 2026-09-27 | $0,07 | -%17,75 | $0,08 | $0,08 | $0,07 | 46,96M |
| 2026-09-26 | $0,08 | -%3,28 | $0,09 | $0,09 | $0,08 | 105,71M |
| 2026-09-25 | $0,09 | +%68,57 | $0,05 | $0,10 | $0,05 | 213,72M |
| 2026-09-24 | $0,05 | +%7,19 | $0,05 | $0,05 | $0,04 | 43,80M |
| 2026-09-23 | $0,05 | -%3,51 | $0,05 | $0,05 | $0,05 | 34,63M |
| 2026-09-22 | $0,05 | -%1,11 | $0,05 | $0,06 | $0,04 | 67,46M |
| 2026-09-21 | $0,05 | +%32,15 | $0,04 | $0,06 | $0,04 | 175,80M |
| 2026-09-20 | $0,04 | +%5,55 | $0,04 | $0,04 | $0,03 | 18,85M |
| 2026-09-19 | $0,04 | +%8,89 | $0,03 | $0,04 | $0,03 | 19,18M |
| 2026-09-18 | $0,03 | +%5,64 | $0,03 | $0,03 | $0,03 | 14,42M |
| 2026-09-17 | $0,03 | +%14,09 | $0,03 | $0,03 | $0,03 | 18,43M |
| 2026-09-16 | $0,03 | +%0,47 | $0,03 | $0,03 | $0,03 | 11,09M |
| 2026-09-15 | $0,03 | -%0,36 | $0,03 | $0,03 | $0,03 | 13,34M |
| 2026-09-14 | $0,03 | +%0,88 | $0,03 | $0,03 | $0,03 | 8,29M |
| 2026-09-13 | $0,03 | -%1,22 | $0,03 | $0,03 | $0,03 | 21,05M |
| 2026-09-12 | $0,03 | +%6,25 | $0,03 | $0,03 | $0,03 | 15,91M |
| 2026-09-11 | $0,03 | -%2,60 | $0,03 | $0,03 | $0,02 | 12,73M |
| 2026-09-10 | $0,03 | -%6,10 | $0,03 | $0,03 | $0,03 | 16,67M |
| 2026-09-09 | $0,03 | +%7,40 | $0,03 | $0,03 | $0,03 | 65,33M |
| 2026-09-08 | $0,03 | -%1,55 | $0,03 | $0,03 | $0,03 | 14,10M |
| 2026-09-07 | $0,03 | -%3,00 | $0,03 | $0,03 | $0,03 | 10,97M |
| 2026-09-06 | $0,03 | +%6,85 | $0,03 | $0,03 | $0,03 | 16,94M |
| 2026-09-05 | $0,03 | +%3,26 | $0,02 | $0,03 | $0,02 | 5,68M |
| 2026-09-04 | $0,02 | -%1,22 | $0,03 | $0,03 | $0,02 | 7,09M |
| 2026-09-03 | $0,03 | +%3,08 | $0,02 | $0,03 | $0,02 | 8,48M |
| 2026-09-02 | $0,02 | -%0,84 | $0,02 | $0,02 | $0,02 | 6,43M |
| 2026-09-01 | $0,02 | -%1,39 | $0,02 | $0,03 | $0,02 | 7,67M |
| 2026-08-31 | $0,02 | +%3,68 | $0,02 | $0,03 | $0,02 | 8,44M |
| 2026-08-30 | $0,02 | -%4,37 | $0,03 | $0,03 | $0,02 | 10,39M |
| 2026-08-29 | $0,03 | +%1,81 | $0,02 | $0,03 | $0,02 | 6,88M |
| 2026-08-28 | $0,02 | -%3,59 | $0,03 | $0,03 | $0,02 | 8,27M |
| 2026-08-27 | $0,03 | -%1,47 | $0,03 | $0,03 | $0,03 | 5,98M |
| 2026-08-26 | $0,03 | +%4,93 | $0,02 | $0,03 | $0,02 | 7,21M |
| 2026-08-25 | $0,02 | -%4,82 | $0,03 | $0,03 | $0,02 | 13,50M |
| 2026-08-24 | $0,03 | +%3,42 | $0,03 | $0,03 | $0,02 | 14,24M |
| 2026-08-23 | $0,03 | +%2,45 | $0,02 | $0,03 | $0,02 | 11,13M |
| 2026-08-22 | $0,02 | -%3,11 | $0,03 | $0,03 | $0,02 | 14,69M |
| 2026-08-21 | $0,03 | +%5,85 | $0,02 | $0,03 | $0,02 | 12,50M |
| 2026-08-20 | $0,02 | +%6,28 | $0,02 | $0,02 | $0,02 | 9,72M |
| 2026-08-19 | $0,02 | +%4,94 | $0,02 | $0,02 | $0,02 | 6,33M |
| 2026-08-18 | $0,02 | -%1,38 | $0,02 | $0,02 | $0,02 | 5,06M |
| 2026-08-17 | $0,02 | +%0,21 | $0,02 | $0,02 | $0,02 | 4,78M |
| 2026-08-16 | $0,02 | -%1,10 | $0,02 | $0,02 | $0,02 | 4,58M |
| 2026-08-15 | $0,02 | +%1,28 | $0,02 | $0,02 | $0,02 | 5,24M |
| 2026-08-14 | $0,02 | -%2,12 | $0,02 | $0,02 | $0,02 | 5,81M |
| 2026-08-13 | $0,02 | +%1,49 | $0,02 | $0,02 | $0,02 | 5,78M |
| 2026-08-12 | $0,02 | -%3,03 | $0,02 | $0,02 | $0,02 | 5,72M |
| 2026-08-11 | $0,02 | -%5,89 | $0,02 | $0,02 | $0,02 | 8,88M |
| 2026-08-10 | $0,02 | +%1,97 | $0,02 | $0,03 | $0,02 | 22,99M |
| 2026-08-09 | $0,02 | +%1,03 | $0,02 | $0,02 | $0,02 | 11,74M |
| 2026-08-08 | $0,02 | +%6,97 | $0,02 | $0,02 | $0,02 | 12,32M |
| 2026-08-07 | $0,02 | -%0,08 | $0,02 | $0,02 | $0,02 | 7,08M |
| 2026-08-06 | $0,02 | +%2,69 | $0,02 | $0,02 | $0,02 | 11,55M |
| 2026-08-05 | $0,02 | +%4,22 | $0,02 | $0,02 | $0,02 | 7,18M |
| 2026-08-04 | $0,02 | -%2,28 | $0,02 | $0,02 | $0,02 | 9,40M |
| 2026-08-03 | $0,02 | +%3,59 | $0,02 | $0,02 | $0,02 | 10,98M |
| 2026-08-02 | $0,02 | +%2,49 | $0,02 | $0,02 | $0,02 | 5,04M |
| 2026-08-01 | $0,02 | -%0,46 | $0,02 | $0,02 | $0,02 | 5,77M |
| 2026-07-31 | $0,02 | -%1,95 | $0,02 | $0,02 | $0,02 | 6,19M |
| 2026-07-30 | $0,02 | -%0,22 | $0,02 | $0,02 | $0,02 | 5,63M |
| 2026-07-29 | $0,02 | -%2,27 | $0,02 | $0,02 | $0,02 | 6,81M |
| 2026-07-28 | $0,02 | -%1,26 | $0,02 | $0,02 | $0,02 | 6,73M |
| 2026-07-27 | $0,02 | -%8,43 | $0,02 | $0,02 | $0,02 | 8,90M |
| 2026-07-26 | $0,02 | +%0,75 | $0,02 | $0,02 | $0,02 | 5,94M |
| 2026-07-25 | $0,02 | +%2,52 | $0,02 | $0,02 | $0,02 | 6,10M |
| 2026-07-24 | $0,02 | +%1,12 | $0,02 | $0,02 | $0,02 | 8,90M |
| 2026-07-23 | $0,02 | -%4,29 | $0,02 | $0,02 | $0,02 | 6,96M |
| 2026-07-22 | $0,02 | -%0,92 | $0,02 | $0,02 | $0,02 | 8,26M |
| 2026-07-21 | $0,02 | -%1,08 | $0,02 | $0,02 | $0,02 | 8,67M |
| 2026-07-20 | $0,02 | -%0,52 | $0,02 | $0,02 | $0,02 | 9,12M |
| 2026-07-19 | $0,02 | -%4,34 | $0,02 | $0,03 | $0,02 | 20,86M |
| 2026-07-18 | $0,02 | +%10,88 | $0,02 | $0,03 | $0,02 | 19,05M |
| 2026-07-17 | $0,02 | -%3,15 | $0,02 | $0,02 | $0,02 | 8,16M |
| 2026-07-16 | $0,02 | -%2,37 | $0,02 | $0,02 | $0,02 | 7,16M |
| 2026-07-15 | $0,02 | -%1,45 | $0,02 | $0,02 | $0,02 | 7,17M |
| 2026-07-14 | $0,02 | +%1,98 | $0,02 | $0,02 | $0,02 | 7,81M |
| 2026-07-13 | $0,02 | -%5,87 | $0,02 | $0,02 | $0,02 | 7,71M |
| 2026-07-12 | $0,02 | -%2,91 | $0,03 | $0,03 | $0,02 | 5,80M |
| 2026-07-11 | $0,03 | +%0,67 | $0,03 | $0,03 | $0,03 | 6,71M |
| 2026-07-10 | $0,03 | +%1,84 | $0,02 | $0,03 | $0,02 | 7,36M |
| 2026-07-09 | $0,02 | +%1,13 | $0,02 | $0,03 | $0,02 | 6,20M |
| 2026-07-08 | $0,02 | -%2,59 | $0,03 | $0,03 | $0,02 | 8,21M |
| 2026-07-07 | $0,03 | -%2,72 | $0,03 | $0,03 | $0,02 | 8,85M |
| 2026-07-06 | $0,03 | -%2,58 | $0,03 | $0,03 | $0,03 | 8,68M |
| 2026-07-05 | $0,03 | -%1,08 | $0,03 | $0,03 | $0,03 | 7,65M |
| 2026-07-04 | $0,03 | +%0,45 | $0,03 | $0,03 | $0,03 | 7,59M |