CoinXview PortafoglioApp
IT
Coin: 1241Exchange: 22Capitalizzazione: $2,68T +0,27%Vol 24h: $13,67BDominanza: BTC 58,5% ETH 10,3%Gas ETH: 0,05 gweiPaura e avidità: 53/100

Storico prezzi di Pharos (PROS)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di PROS. Mostrati gli ultimi 365 giorni.

Rendimenti mensili PROS

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026—————-34%+5,1%-5,7%+74%-24%——-13%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
31/10/2026$0,5651$0,5732$0,5344 $0,5430$138,01K$73,63M-3.91%
30/10/2026$0,5512$0,5725$0,5406 $0,5449$127,38K—-1.14%
30/10/2026$0,5955$0,6004$0,5450 $0,5650$210,37K$76,61M-5.12%
29/10/2026$0,6286$0,6286$0,5506 $0,5512$216,30K—-12.31%
29/10/2026$0,6190$0,6292$0,5949 $0,5971$362,14K$80,97M-3.54%
28/10/2026$0,6319$0,6340$0,6076 $0,6286$158,42K—-0.52%
28/10/2026$0,6052$0,6423$0,6020 $0,6184$251,91K$83,86M+2.18%
27/10/2026$0,6008$0,6417$0,5962 $0,6319$308,73K—+5.18%
27/10/2026$0,6334$0,6393$0,5906 $0,6057$231,27K$82,13M-4.37%
26/10/2026$0,6251$0,6388$0,5905 $0,6008$139,60K—-3.89%
26/10/2026$0,6220$0,6533$0,6063 $0,6333$268,30K$85,88M+1.82%
25/10/2026$0,6315$0,6532$0,6060 $0,6251$303,68K—-1.01%
25/10/2026$0,6500$0,6500$0,6140 $0,6221$196,84K$84,36M-4.29%
24/10/2026$0,6467$0,6547$0,6143 $0,6315$274,40K—-2.35%
24/10/2026$0,6670$0,6764$0,6319 $0,6508$527,35K$88,25M-2.43%
23/10/2026$0,6945$0,7300$0,6304 $0,6467$928,25K—-6.88%
23/10/2026$0,6078$0,7335$0,6002 $0,6678$1,37M$90,55M+9.87%
22/10/2026$0,6257$0,6966$0,6008 $0,6945$528,08K—+11.00%
22/10/2026$0,5964$0,6377$0,5897 $0,6081$369,14K$82,46M+1.96%
21/10/2026$0,6002$0,6367$0,5891 $0,6257$303,29K—+4.25%
21/10/2026$0,6197$0,6416$0,5888 $0,5963$140,23K$80,86M-3.78%
20/10/2026$0,6103$0,6411$0,5965 $0,6002$285,53K—-1.65%
20/10/2026$0,6342$0,6344$0,5958 $0,6201$152,89K$84,09M-2.22%
19/10/2026$0,6245$0,6398$0,6077 $0,6103$111,88K—-2.27%
19/10/2026$0,6328$0,6427$0,6174 $0,6348$215,95K$86,08M+0.32%
18/10/2026$0,6309$0,6429$0,6067 $0,6245$221,25K—-1.01%
18/10/2026$0,6149$0,6611$0,6009 $0,6321$620,18K$85,71M+2.80%
17/10/2026$0,6194$0,6614$0,6007 $0,6309$209,08K—+1.86%
17/10/2026$0,6545$0,6558$0,6133 $0,6163$131,04K$83,57M-5.84%
16/10/2026$0,6532$0,6578$0,6186 $0,6194$238,69K—-5.17%
16/10/2026$0,5928$0,6592$0,5890 $0,6553$549,22K$88,86M+10.54%
15/10/2026$0,6037$0,6584$0,5887 $0,6532$388,33K—+8.20%
15/10/2026$0,5840$0,6086$0,5679 $0,5926$295,20K$80,36M+1.47%
14/10/2026$0,5787$0,6081$0,5677 $0,6037$173,75K—+4.32%
14/10/2026$0,6233$0,6241$0,5777 $0,5844$116,95K$79,24M-6.24%
13/10/2026$0,6085$0,6274$0,5787 $0,5787$101,83K—-4.90%
13/10/2026$0,6177$0,6371$0,5854 $0,6233$274,61K$84,52M+0.91%
12/10/2026$0,6771$0,7073$0,6170 $0,6172$351,90K$83,69M-8.85%
11/10/2026$0,6785$0,7003$0,6663 $0,6773$292,93K$91,84M-0.18%
10/10/2026$0,6622$0,6854$0,6425 $0,6788$348,46K$92,05M+2.51%
09/10/2026$0,6413$0,6719$0,6372 $0,6619$484,34K$89,75M+3.21%
08/10/2026$0,6587$0,6942$0,6389 $0,6404$706,68K$86,84M-2.78%
07/10/2026$0,6578$0,6967$0,6343 $0,6585$1,26M$89,29M+0.11%
06/10/2026$0,7412$0,7457$0,6563 $0,6574$390,79K$89,14M-11.31%
05/10/2026$0,8137$0,8599$0,7380 $0,7421$1,36M$100,63M-8.80%
04/10/2026$0,7186$0,8335$0,7018 $0,8139$2,72M$110,36M+13.26%
03/10/2026$0,7515$0,7517$0,7088 $0,7199$414,40K$97,62M-4.20%
02/10/2026$0,7015$0,7651$0,6779 $0,7516$1,53M$101,92M+7.14%
01/10/2026$0,7167$0,7776$0,6916 $0,7013$1,69M—-2.15%
30/09/2026$0,6808$0,7710$0,6664 $0,7172$3,61M—+5.35%
29/09/2026$0,6726$0,6943$0,6528 $0,6802$1,26M—+1.13%
28/09/2026$0,6593$0,7310$0,6127 $0,6714$3,09M—+1.84%
27/09/2026$0,6182$0,7441$0,6014 $0,6598$3,74M—+6.73%
26/09/2026$0,6620$0,6621$0,6142 $0,6180$234,92K—-6.65%
25/09/2026$0,6205$0,7007$0,6007 $0,6614$1,88M—+6.59%
24/09/2026$0,5803$0,6200$0,5670 $0,6199$501,60K—+6.82%
23/09/2026$0,5790$0,6025$0,5432 $0,5803$470,99K—+0.22%
22/09/2026$0,5737$0,5840$0,5572 $0,5790$233,36K—+0.92%
21/09/2026$0,5122$0,5815$0,5114 $0,5738$467,95K—+12.03%
20/09/2026$0,5393$0,5395$0,4953 $0,5124$188,23K—-4.99%
19/09/2026$0,5389$0,5617$0,5297 $0,5391$210,77K—+0.04%
18/09/2026$0,5155$0,5400$0,5127 $0,5387$156,13K—+4.50%
17/09/2026$0,5154$0,5189$0,5037 $0,5158$177,38K—+0.08%
16/09/2026$0,4870$0,5177$0,4869 $0,5169$168,81K—+6.14%
15/09/2026$0,4963$0,5128$0,4843 $0,4870$263,99K—-1.87%
14/09/2026$0,4739$0,5036$0,4704 $0,4967$296,52K—+4.81%
13/09/2026$0,4797$0,4797$0,4577 $0,4740$152,33K—-1.19%
12/09/2026$0,4898$0,4948$0,4685 $0,4801$123,84K—-1.98%
11/09/2026$0,4921$0,5219$0,4600 $0,4896$511,09K—-0.51%
10/09/2026$0,4782$0,5504$0,4371 $0,4922$2,07M—+2.93%
09/09/2026$0,4379$0,5732$0,4275 $0,4785$3,05M—+9.27%
08/09/2026$0,4483$0,4839$0,4253 $0,4380$688,09K—-2.30%
07/09/2026$0,4236$0,5177$0,4202 $0,4489$1,17M—+5.97%
06/09/2026$0,4149$0,4260$0,4120 $0,4236$33,82K—+2.10%
05/09/2026$0,4104$0,4239$0,4100 $0,4157$59,44K—+1.29%
04/09/2026$0,4099$0,4146$0,4002 $0,4111$57,13K—+0.29%
03/09/2026$0,4067$0,4118$0,4013 $0,4097$51,42K—+0.74%
02/09/2026$0,4136$0,4336$0,4035 $0,4062$162,18K—-1.79%
01/09/2026$0,4122$0,4160$0,4042 $0,4134$52,22K—+0.29%
31/08/2026$0,4164$0,4278$0,4052 $0,4121$76,16K—-1.03%
30/08/2026$0,4246$0,4428$0,4138 $0,4174$214,88K—-1.70%
29/08/2026$0,4199$0,4309$0,4156 $0,4254$69,21K—+1.31%
28/08/2026$0,4169$0,4216$0,4017 $0,4203$93,20K—+0.82%
27/08/2026$0,4079$0,4258$0,4048 $0,4164$182,37K—+2.08%
26/08/2026$0,4197$0,4270$0,4037 $0,4082$150,15K—-2.74%
25/08/2026$0,4474$0,4653$0,4127 $0,4204$542,56K—-6.03%
24/08/2026$0,4054$0,4514$0,4047 $0,4477$1,23M—+10.43%
23/08/2026$0,3921$0,4187$0,3874 $0,4058$503,30K—+3.49%
22/08/2026$0,4209$0,4387$0,3907 $0,3929$349,25K—-6.65%
21/08/2026$0,3970$0,4216$0,3963 $0,4215$206,27K—+6.17%
20/08/2026$0,3973$0,4003$0,3882 $0,3971$186,06K—-0.05%
19/08/2026$0,3882$0,4079$0,3829 $0,3971$261,45K—+2.29%
18/08/2026$0,3686$0,3895$0,3665 $0,3884$222,28K—+5.37%
17/08/2026$0,3676$0,3755$0,3658 $0,3686$85,96K—+0.27%
16/08/2026$0,3762$0,3787$0,3673 $0,3678$51,26K—-2.23%
15/08/2026$0,3685$0,3811$0,3679 $0,3767$110,95K—+2.23%
14/08/2026$0,3785$0,3801$0,3674 $0,3690$73,46K—-2.51%
13/08/2026$0,3786$0,3848$0,3732 $0,3783$259,03K—-0.08%
12/08/2026$0,3916$0,3917$0,3751 $0,3781$103,61K—-3.45%
11/08/2026$0,4008$0,4051$0,3897 $0,3911$61,25K—-2.42%
10/08/2026$0,4068$0,4097$0,3893 $0,4002$218,64K—-1.62%
09/08/2026$0,3931$0,4191$0,3898 $0,4088$148,75K—+3.99%
08/08/2026$0,3932$0,3942$0,3859 $0,3928$77,63K—-0.10%
07/08/2026$0,3954$0,4066$0,3913 $0,3930$60,04K—-0.61%
06/08/2026$0,3938$0,3997$0,3890 $0,3952$59,62K—+0.36%
05/08/2026$0,4015$0,4032$0,3890 $0,3945$161,44K—-1.74%
04/08/2026$0,4154$0,4161$0,3933 $0,4018$474,46K—-3.27%
03/08/2026$0,4396$0,4396$0,4082 $0,4154$158,15K—-5.51%
02/08/2026$0,4453$0,4795$0,4302 $0,4400$413,55K—-1.19%
01/08/2026$0,4370$0,4514$0,4249 $0,4447$178,13K—+1.76%
31/07/2026$0,4514$0,4567$0,4218 $0,4358$321,82K—-3.46%
30/07/2026$0,4344$0,4573$0,4165 $0,4519$820,89K—+4.03%
29/07/2026$0,4277$0,4635$0,4050 $0,4347$1,22M—+1.64%
28/07/2026$0,3984$0,4814$0,3917 $0,4280$2,13M—+7.43%
27/07/2026$0,3772$0,4036$0,3721 $0,3979$316,49K—+5.49%
26/07/2026$0,3856$0,3994$0,3645 $0,3774$263,06K—-2.13%
25/07/2026$0,3852$0,3935$0,3724 $0,3856$225,58K—+0.10%
24/07/2026$0,3800$0,3973$0,3569 $0,3849$893,69K—+1.29%
23/07/2026$0,3639$0,4260$0,3511 $0,3804$2,72M—+4.53%
22/07/2026$0,3409$0,3755$0,3259 $0,3638$785,32K—+6.72%
21/07/2026$0,3248$0,3438$0,3179 $0,3413$366,63K—+5.08%
20/07/2026$0,3516$0,3517$0,3211 $0,3250$521,30K—-7.57%
19/07/2026$0,3667$0,3743$0,3509 $0,3514$388,03K—-4.17%
18/07/2026$0,3949$0,3951$0,3573 $0,3673$427,32K—-6.99%
17/07/2026$0,3938$0,4007$0,3870 $0,3954$137,72K—+0.41%
16/07/2026$0,3861$0,4025$0,3827 $0,3938$219,78K—+1.99%
15/07/2026$0,3831$0,3957$0,3745 $0,3861$252,31K—+0.78%
14/07/2026$0,3901$0,3972$0,3711 $0,3830$212,32K—-1.82%
13/07/2026$0,4143$0,4189$0,3849 $0,3903$274,19K—-5.79%
12/07/2026$0,4159$0,4237$0,4032 $0,4138$115,67K—-0.50%
11/07/2026$0,4120$0,4231$0,4021 $0,4160$165,78K—+0.97%
10/07/2026$0,3921$0,4124$0,3895 $0,4122$224,28K—+5.13%
09/07/2026$0,3992$0,4025$0,3841 $0,3921$151,31K—-1.78%
08/07/2026$0,4143$0,4328$0,3820 $0,3995$1,32M—-3.57%
07/07/2026$0,4064$0,4472$0,4010 $0,4142$1,62M—+1.92%
06/07/2026$0,3906$0,4530$0,3886 $0,4067$1,52M—+4.12%
05/07/2026$0,4188$0,4451$0,3753 $0,3912$864,10K—-6.59%
04/07/2026$0,4210$0,4247$0,4114 $0,4186$395,89K—-0.57%
03/07/2026$0,4161$0,4273$0,4139 $0,4212$444,13K—+1.23%
02/07/2026$0,4134$0,4247$0,4065 $0,4157$358,64K—+0.56%
01/07/2026$0,4148$0,4243$0,4004 $0,4140$504,53K—-0.19%
30/06/2026$0,4553$0,4560$0,4127 $0,4158$460,17K—-8.68%
29/06/2026$0,4609$0,5303$0,4373 $0,4557$1,81M—-1.13%
28/06/2026$0,4600$0,5500$0,4524 $0,4606$2,76M—+0.13%
27/06/2026$0,4274$0,4666$0,4131 $0,4598$319,72K—+7.58%
26/06/2026$0,4352$0,4502$0,4166 $0,4283$321,99K—-1.59%
25/06/2026$0,4588$0,5136$0,4161 $0,4353$1,27M—-5.12%
24/06/2026$0,5022$0,5048$0,4389 $0,4588$945,89K—-8.64%
23/06/2026$0,5423$0,5441$0,4963 $0,5019$431,83K—-7.45%
22/06/2026$0,5516$0,5591$0,5375 $0,5424$151,63K—-1.67%
21/06/2026$0,5592$0,5777$0,5500 $0,5520$209,88K—-1.29%
20/06/2026$0,5638$0,5638$0,5495 $0,5588$207,61K—-0.89%
19/06/2026$0,6021$0,6035$0,5574 $0,5644$399,81K—-6.26%
18/06/2026$0,5536$0,6252$0,5520 $0,6030$1,73M—+8.92%
17/06/2026$0,5579$0,5701$0,5429 $0,5535$309,89K—-0.79%
16/06/2026$0,5847$0,5863$0,5428 $0,5581$345,53K—-4.55%
15/06/2026$0,5826$0,6200$0,5809 $0,5851$1,80M—+0.43%
14/06/2026$0,5936$0,6080$0,5748 $0,5826$699,34K—-1.85%
13/06/2026$0,6176$0,6248$0,5868 $0,5927$725,49K—-4.03%
12/06/2026$0,5537$0,6265$0,5406 $0,6175$3,07M—+11.52%
11/06/2026$0,5868$0,5995$0,5315 $0,5538$3,15M—-5.62%
10/06/2026$0,5832$0,6121$0,5774 $0,5869$1,27M—+0.63%
09/06/2026$0,6023$0,6154$0,5756 $0,5830$1,60M—-3.20%
08/06/2026$0,6360$0,6401$0,6013 $0,6023$852,58K—-5.30%
07/06/2026$0,6446$0,6763$0,6230 $0,6360$1,23M—-1.33%
06/06/2026$0,6468$0,6620$0,5970 $0,6446$1,30M—-0.34%
05/06/2026$0,6126$0,6788$0,5881 $0,6476$4,92M—+5.71%
04/06/2026$0,6110$0,6369$0,5625 $0,6126$1,32M—+0.26%
03/06/2026$0,6060$0,6338$0,5992 $0,6110$737,27K—+0.83%
02/06/2026$0,6326$0,6392$0,5866 $0,6056$757,00K—-4.27%
01/06/2026$0,6264$0,6615$0,5951 $0,6332$1,08M—+1.09%
31/05/2026$0,6198$0,6303$0,5990 $0,6268$664,52K—+1.13%
30/05/2026$0,6100$0,6420$0,6007 $0,6198$607,54K—+1.61%
29/05/2026$0,6266$0,6466$0,5916 $0,6096$2,09M—-2.71%
28/05/2026$0,6379$0,6621$0,5881 $0,6268$1,52M—-1.74%
27/05/2026$0,6075$0,7005$0,6065 $0,6382$2,65M—+5.05%
26/05/2026$0,6178$0,6334$0,5950 $0,6074$1,04M—-1.68%
25/05/2026$0,6155$0,6542$0,6080 $0,6189$1,29M—+0.55%
24/05/2026$0,6513$0,6769$0,5934 $0,6159$958,54K—-5.44%
23/05/2026$0,6393$0,6709$0,6031 $0,6514$60,85M—+1.89%
22/05/2026$0,6617$0,7035$0,6327 $0,6393$64,92M—-3.39%
21/05/2026$0,6319$0,6998$0,6223 $0,6616$22,05M—+4.70%
20/05/2026$0,5754$0,6605$0,5553 $0,6330$20,11M—+10.01%
19/05/2026$0,6358$0,6523$0,5636 $0,5754$37,77M—-9.50%
18/05/2026$0,7224$0,7445$0,6280 $0,6355$18,62M—-12.03%
17/05/2026$0,7635$0,7800$0,6953 $0,7224$24,18M—-5.38%
16/05/2026$0,7122$0,8107$0,7001 $0,7644$35,84M—+7.33%
15/05/2026$0,7418$0,8338$0,6880 $0,7118$5,82M—-4.04%
14/05/2026$0,7046$0,7671$0,6773 $0,7424$8,12M—+5.36%
13/05/2026$0,8060$0,8178$0,6688 $0,7046$1,96M—-12.58%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni