Market Cap $3.28T
-0.79%
Volume 24h $199.39B
-25.53%
BTC % 54.65%
0.03%
ETH % 11.26%
-0.44%
Coins
33.767
+2
Exchanges
885
Last update
1 minute ago
Philcoin (PHL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.035829 | $0.033912 | $0.039207 | $0.035996 | $688,758 | - |
| Dec-04 2025 | $0.034765 | $0.022219 | $0.038556 | $0.022219 | $981,695 | - |
| Dec-03 2025 | $0.023395 | $0.021713 | $0.023686 | $0.022081 | $569,319 | - |
| Dec-02 2025 | $0.022202 | $0.022202 | $0.023363 | $0.022575 | $537,254 | - |
| Dec-01 2025 | $0.022133 | $0.020312 | $0.02318 | $0.02318 | $548,648 | - |
| Nov-30 2025 | $0.023112 | $0.022973 | $0.02335 | $0.023246 | $519,401 | - |
| Nov-29 2025 | $0.022932 | $0.022932 | $0.02397 | $0.0237 | $537,306 | - |
| Nov-28 2025 | $0.024415 | $0.024026 | $0.024995 | $0.02495 | $568,155 | - |
| Nov-27 2025 | $0.025048 | $0.025048 | $0.026174 | $0.026174 | $577,975 | - |
| Nov-26 2025 | $0.025811 | $0.023833 | $0.026579 | $0.026438 | $648,274 | - |
| Nov-25 2025 | $0.026629 | $0.02565 | $0.027575 | $0.027575 | $670,552 | - |
| Nov-24 2025 | $0.027623 | $0.026787 | $0.028378 | $0.026787 | $543,206 | - |
| Nov-23 2025 | $0.027166 | $0.025424 | $0.027294 | $0.025567 | $553,332 | - |
| Nov-22 2025 | $0.025801 | $0.024521 | $0.026255 | $0.026255 | $532,675 | - |
| Nov-21 2025 | $0.026242 | $0.023051 | $0.026242 | $0.024736 | $524,933 | - |