Market Cap $4.51T
0.73%
Volume 24h $357.66B
-10.25%
BTC % 54.48%
0.01%
ETH % 12.15%
0.08%
Coins
33.323
+1
Exchanges
885
Last update
45 Seconds ago
Philtoken (PHIL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00182145 | $0.00181889 | $0.00188238 | $0.00187364 | $613,003 | $1,821,450 |
| Oct-03 2025 | $0.0018772 | $0.0018634 | $0.00188764 | $0.00186621 | $581,500 | $1,877,205 |
| Oct-02 2025 | $0.00187481 | $0.00184205 | $0.00187664 | $0.00185089 | $586,087 | $1,874,814 |
| Oct-01 2025 | $0.00183255 | $0.00179892 | $0.00186364 | $0.00180331 | $571,673 | $1,832,551 |
| Sep-30 2025 | $0.00180281 | $0.00180129 | $0.00184464 | $0.00184463 | $514,101 | $1,802,813 |
| Sep-29 2025 | $0.00183777 | $0.00177095 | $0.00183999 | $0.0017828 | $562,694 | $1,837,774 |
| Sep-28 2025 | $0.00176366 | $0.00172059 | $0.00176366 | $0.0017341 | $507,298 | $1,763,665 |
| Sep-27 2025 | $0.00173172 | $0.00173172 | $0.00177333 | $0.00175733 | $496,912 | $1,731,724 |
| Sep-26 2025 | $0.00175768 | $0.00170887 | $0.00176153 | $0.00170887 | $617,107 | $1,757,682 |
| Sep-25 2025 | $0.0017102 | $0.0017102 | $0.0018195 | $0.0018195 | $462,156 | $1,710,207 |
| Sep-24 2025 | $0.0018238 | $0.00182299 | $0.00184542 | $0.00184415 | $577,762 | $1,823,810 |
| Sep-23 2025 | $0.00184415 | $0.00184166 | $0.00186599 | $0.0018602 | $504,606 | $1,844,153 |
| Sep-22 2025 | $0.00185984 | $0.00185604 | $0.00201915 | $0.00201915 | $354,375 | $1,859,841 |
| Sep-21 2025 | $0.00201916 | $0.00201882 | $0.00207076 | $0.00207076 | $380,594 | $2,019,164 |
| Sep-20 2025 | $0.00207219 | $0.00201128 | $0.00207864 | $0.00204717 | $358,028 | $2,072,195 |