# | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
---|
0.002647 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1730418358 | PHTR/USDT | https://gate.io/trade/PHTR_USDT | USDT | 1 | https://gate.io/trade/PHTR_USDT | 0 | 11 분s 전 |
1.59E-6 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1730332921 | PHTR/ETH | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 2 | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 24 시간s 전 |
6.39E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730332922 | PHTR/ETH | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 3 | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 24 시간s 전 |
Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
---|
1 | 0.01609883 | -8.49E-6 | -0.052736751677 | 0.01446702 | 0.01736603 | 0.02085714 | CX |
4 | 0.01466664 | 0.0014237 | 9.70706310375 | 0.01446702 | 0.01766758 | 0.0302069 | CX |
12 | 0.01493528 | 0.00115506 | 7.73376863373 | 0.01378112 | 0.0180019 | 0.02061176 | CX |
26 | 0.01225658 | 0.00383376 | 31.2791986019 | 0.00477487 | 0.02537162 | 0.03328738 | CX |
52 | 0.01591367 | 0.00017667 | 1.11017760202 | 0.00477487 | 0.02704089 | 0.19961779 | CX |
156 | 0.37610258 | -0.36001224 | -95.7218214244 | 0.00477487 | 19.07309383 | 2.22450803 | CX |
260 | 0 | 0 | 0 | 0 | 19.07309383 | 2.32541677 | CX |
Phuture is a decentralised protocol built for the creation and investment of passive index strategies.
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|
1730332200 | 0.01699791 | 0.00016078 | 0.95 | 0.01683464 | 0.01736603 | 0.01665074 | 0 |
1730245800 | 0.01683713 | 0.00044506 | 2.72 | 0.01638728 | 0.01712877 | 0.01636466 | 0 |
1730159400 | 0.01639207 | 0.00037835 | 2.36 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
1730073000 | 0.01601372 | 0.00016946 | 1.07 | 0.01582521 | 0.01612043 | 0.0157378 | 0 |
1729986600 | 0.01584426 | 0.00042117 | 2.73 | 0.01557191 | 0.01598081 | 0.01551945 | 0 |
1729900200 | 0.01542309 | -0.000753 | -4.65 | 0.01620357 | 0.01634542 | 0.01527401 | 0 |
1729813800 | 0.01617641 | 6.1E-5 | 0.38 | 0.01609883 | 0.01634082 | 0.01603238 | 0 |
1729727400 | 0.01611506 | -0.000647 | -3.86 | 0.01674205 | 0.01675783 | 0.01571339 | 0 |
1729641000 | 0.0167618 | -0.000276 | -1.62 | 0.01706104 | 0.01706104 | 0.01665757 | 0 |
1729554600 | 0.01703816 | -0.000475 | -2.71 | 0.0175601 | 0.01766758 | 0.01698059 | 0 |
1729468200 | 0.01751364 | 0.00058922 | 3.48 | 0.01693771 | 0.01759409 | 0.01684717 | 0 |
1729381800 | 0.01692442 | 3.9E-5 | 0.23 | 0.01687797 | 0.0170112 | 0.01682371 | 0 |
1729295400 | 0.01688544 | 0.00025374 | 1.53 | 0.01466664 | 0.01709555 | 0.01446702 | 0 |
1729209000 | 0.0166317 | -4.8E-5 | -0.29 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
1729122600 | 0.01667936 | 8.0E-5 | 0.48 | 0.01665368 | 0.0168949 | 0.01656658 | 0 |
1729036200 | 0.01659981 | -0.000195 | -1.16 | 0.01680014 | 0.01714047 | 0.01627526 | 0 |
1728949800 | 0.01679496 | 0.00102508 | 6.50 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
1728863400 | 0.01576988 | -5.6E-5 | -0.35 | 0.01584087 | 0.01586196 | 0.01557211 | 0 |
1728777000 | 0.01582541 | 0.00027267 | 1.75 | 0.01558489 | 0.01589761 | 0.01556373 | 0 |
1728690600 | 0.01555274 | 0.00032672 | 2.15 | 0.01522359 | 0.01578406 | 0.01521018 | 0 |
1728604200 | 0.01522602 | 9.3E-5 | 0.61 | 0.01515228 | 0.01541472 | 0.0148917 | 0 |
1728517800 | 0.0151335 | -0.000464 | -2.97 | 0.01557677 | 0.0157677 | 0.0150379 | 0 |
1728431400 | 0.01559799 | 8.7E-5 | 0.56 | 0.0155222 | 0.01572048 | 0.0153758 | 0 |
1728345000 | 0.01551102 | -7.8E-5 | -0.50 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
1728258600 | 0.01558936 | 0.00015605 | 1.01 | 0.01540271 | 0.01568297 | 0.01538609 | 0 |
1728172200 | 0.01543331 | 5.0E-6 | 0.03 | 0.0154636 | 0.01551044 | 0.01527555 | 0 |
1728085800 | 0.01542871 | 0.00041055 | 2.73 | 0.01502844 | 0.01558993 | 0.01495502 | 0 |
1727999400 | 0.01501816 | -7.0E-5 | -0.46 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
1727913000 | 0.01508787 | -0.000577 | -3.68 | 0.01565735 | 0.0159633 | 0.01505515 | 0 |
1727826600 | 0.01566495 | -0.000914 | -5.51 | 0.01663265 | 0.0169749 | 0.01550412 | 0 |
1727740200 | 0.01657847 | -0.000378 | -2.23 | 0.01699107 | 0.01699886 | 0.01645591 | 0 |
1727653800 | 0.01695631 | -0.000141 | -0.82 | 0.01710002 | 0.01714545 | 0.01684621 | 0 |
1727567400 | 0.01709772 | -0.00014 | -0.81 | 0.01724782 | 0.01728418 | 0.01695874 | 0 |
1727481000 | 0.01723779 | 0.0004351 | 2.59 | 0.01679962 | 0.01742891 | 0.01671943 | 0 |
1727394600 | 0.01680269 | 0.00034666 | 2.11 | 0.01650281 | 0.01702935 | 0.01635475 | 0 |
1727308200 | 0.01645603 | -0.000511 | -3.01 | 0.0169404 | 0.01702704 | 0.01635347 | 0 |
1727221800 | 0.01696653 | 4.0E-5 | 0.24 | 0.0169218 | 0.01706666 | 0.01658658 | 0 |
1727135400 | 0.01692627 | 0.00042602 | 2.58 | 0.01466664 | 0.01725645 | 0.01446702 | 0 |
1727049000 | 0.01650025 | -0.000236 | -1.41 | 0.01671534 | 0.01675202 | 0.01615622 | 0 |
1726962600 | 0.01673598 | 0.00041388 | 2.54 | 0.01635501 | 0.01674997 | 0.01617826 | 0 |
1726876200 | 0.0163221 | 0.00055785 | 3.54 | 0.01575339 | 0.01643041 | 0.01559383 | 0 |
1726789800 | 0.01576425 | 0.00071715 | 4.77 | 0.01522181 | 0.01590483 | 0.01518672 | 0 |
1726703400 | 0.0150471 | 0.00010875 | 0.73 | 0.01495247 | 0.0150804 | 0.01456658 | 0 |
1726617000 | 0.01493835 | 0.0002333 | 1.59 | 0.01466664 | 0.01527785 | 0.01446702 | 0 |
1726530600 | 0.01470505 | -0.000107 | -0.72 | 0.01483182 | 0.01491074 | 0.01441743 | 0 |
1726444200 | 0.01481189 | -0.000634 | -4.10 | 0.01544993 | 0.01552246 | 0.01475585 | 0 |
1726357800 | 0.01544584 | -0.000162 | -1.04 | 0.01560374 | 0.01560374 | 0.01529082 | 0 |
1726271400 | 0.01560827 | 0.00050468 | 3.34 | 0.01508653 | 0.01573678 | 0.01493924 | 0 |
1726185000 | 0.01510359 | 0.00012933 | 0.86 | 0.0149533 | 0.01525043 | 0.01481042 | 0 |
1726098600 | 0.01497426 | -0.000288 | -1.89 | 0.01524015 | 0.01524123 | 0.01457833 | 0 |
1726012200 | 0.01526245 | 0.00016672 | 1.10 | 0.01505848 | 0.01532206 | 0.01483834 | 0 |
1725925800 | 0.01509573 | 0.00038966 | 2.65 | 0.01715746 | 0.01727478 | 0.01453603 | 0 |
1725839400 | 0.01470607 | 0.00020352 | 1.40 | 0.01449986 | 0.01487604 | 0.01433711 | 0 |
1725753000 | 0.01450255 | 0.00030091 | 2.12 | 0.01424024 | 0.01475546 | 0.01420247 | 0 |
1725666600 | 0.01420164 | -0.000933 | -6.16 | 0.01514615 | 0.01537344 | 0.01378112 | 0 |
1725580200 | 0.01513497 | -0.000488 | -3.12 | 0.01565185 | 0.01575646 | 0.01501471 | 0 |
1725493800 | 0.01562265 | -2.0E-5 | -0.13 | 0.01546105 | 0.01589851 | 0.01478275 | 0 |
1725407400 | 0.01564233 | -0.000568 | -3.50 | 0.01620829 | 0.01629565 | 0.01557255 | 0 |
1725321000 | 0.01621059 | 0.00067881 | 4.37 | 0.01715746 | 0.01727478 | 0.01555581 | 0 |
1725234600 | 0.01553178 | -0.000517 | -3.22 | 0.01604733 | 0.01607206 | 0.01537772 | 0 |
1725148200 | 0.01604899 | -9.8E-5 | -0.61 | 0.01613583 | 0.0161782 | 0.01593065 | 0 |
1725061800 | 0.01614733 | -3.0E-6 | -0.02 | 0.01613935 | 0.01622293 | 0.01559894 | 0 |
1724975400 | 0.01614995 | -3.5E-5 | -0.22 | 0.0161527 | 0.01658665 | 0.0160265 | 0 |
1724889000 | 0.01618446 | 0.0004411 | 2.80 | 0.0157109 | 0.0163221 | 0.01546635 | 0 |
1724802600 | 0.01574336 | -0.001402 | -8.18 | 0.01716443 | 0.01725268 | 0.0153912 | 0 |
1724716200 | 0.01714507 | -0.000399 | -2.27 | 0.01753908 | 0.01765582 | 0.01704871 | 0 |
1724629800 | 0.01754387 | -9.9E-5 | -0.56 | 0.01770291 | 0.01783909 | 0.01748687 | 0 |
1724543400 | 0.01764304 | -2.3E-5 | -0.13 | 0.01768368 | 0.0180019 | 0.01748629 | 0 |
1724457000 | 0.01766636 | 0.00090118 | 5.38 | 0.01675739 | 0.01786452 | 0.01675713 | 0 |
1724370600 | 0.01676518 | -3.4E-5 | -0.20 | 0.01715746 | 0.01727478 | 0.01650217 | 0 |
1724284200 | 0.01679924 | 0.00031618 | 1.92 | 0.0164738 | 0.01689126 | 0.01626702 | 0 |
1724197800 | 0.01648306 | -0.000355 | -2.11 | 0.01684161 | 0.01721638 | 0.01633795 | 0 |
1724111400 | 0.01683765 | 4.4E-5 | 0.26 | 0.01715746 | 0.01727478 | 0.01640964 | 0 |
1724025000 | 0.01679317 | 9.2E-5 | 0.55 | 0.01669464 | 0.01712813 | 0.01660786 | 0 |
1723938600 | 0.01670109 | 0.0001177 | 0.71 | 0.01657444 | 0.01678148 | 0.01654364 | 0 |
1723852200 | 0.01658339 | 0.00012927 | 0.79 | 0.01642722 | 0.01679502 | 0.01631098 | 0 |
1723765800 | 0.01645412 | -0.000565 | -3.32 | 0.01702986 | 0.01708347 | 0.01616976 | 0 |
1723679400 | 0.01701887 | -0.000211 | -1.22 | 0.01725466 | 0.01768822 | 0.01688576 | 0 |
1723593000 | 0.01723025 | -0.000273 | -1.56 | 0.0174015 | 0.01747172 | 0.01670109 | 0 |
1723506600 | 0.01750374 | 0.00115704 | 7.08 | 0.01715746 | 0.01756655 | 0.01618932 | 0 |
1723420200 | 0.0163467 | -0.00031 | -1.86 | 0.01667585 | 0.01730386 | 0.01624893 | 0 |
1723333800 | 0.01665636 | 8.1E-5 | 0.49 | 0.0165731 | 0.01687822 | 0.01650747 | 0 |
1723247400 | 0.0165754 | -0.000564 | -3.29 | 0.01715746 | 0.01727478 | 0.01635367 | 0 |
1723161000 | 0.01713906 | 0.00214231 | 14.29 | 0.01493528 | 0.01738022 | 0.01483962 | 0 |
1723074600 | 0.01499675 | -0.000685 | -4.37 | 0.01572879 | 0.01628159 | 0.01479259 | 0 |
1722988200 | 0.01568189 | 0.00011004 | 0.71 | 0.01548003 | 0.016292 | 0.01548003 | 0 |
1722901800 | 0.01557185 | -0.0017 | -9.84 | 0.02044812 | 0.02053803 | 0.01397703 | 0 |
1722815400 | 0.01727229 | -0.001305 | -7.02 | 0.01855138 | 0.01871477 | 0.01693989 | 0 |
1722729000 | 0.018577 | -0.00049 | -2.57 | 0.01907926 | 0.01926853 | 0.01827897 | 0 |
1722642600 | 0.01906731 | -0.001398 | -6.83 | 0.02044812 | 0.02053803 | 0.01896079 | 0 |
1722556200 | 0.02046544 | -0.000171 | -0.83 | 0.02068296 | 0.02069433 | 0.01967717 | 0 |
1722469800 | 0.02063644 | -0.000299 | -1.43 | 0.02092929 | 0.02139058 | 0.02054685 | 0 |