Market Cap $3.50T
0.05%
Volume 24h $186.59B
10.1%
BTC % 60.07%
0.05%
ETH % 8.61%
-1.04%
Coins
32.067
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jun-08 2025 | $0.00316758 | $0.00316758 | $0.00328135 | $0.00321192 | $1,271,126 | $3,167,589 |
| Jun-07 2025 | $0.00322552 | $0.00303017 | $0.00322552 | $0.0030309 | $1,714,264 | $3,225,521 |
| Jun-06 2025 | $0.0030258 | $0.00284532 | $0.00326448 | $0.00307077 | $1,300,930 | $3,025,801 |
| Jun-05 2025 | $0.00321115 | $0.00311487 | $0.00347903 | $0.00336284 | $1,634,361 | $3,211,153 |
| Jun-04 2025 | $0.00336101 | $0.00330872 | $0.00344083 | $0.00342315 | $1,593,203 | $3,361,013 |
| Jun-03 2025 | $0.00335828 | $0.00332228 | $0.00353988 | $0.00332228 | $1,703,727 | $3,358,282 |
| Jun-02 2025 | $0.00335653 | $0.00305807 | $0.00336916 | $0.00331617 | $1,617,592 | $3,356,532 |
| Jun-01 2025 | $0.00331685 | $0.00324492 | $0.0033234 | $0.0033234 | $1,279,006 | $3,316,852 |
| May-31 2025 | $0.00330301 | $0.00328177 | $0.00379175 | $0.00379175 | $1,582,784 | $3,303,015 |
| May-30 2025 | $0.00381048 | $0.00381048 | $0.00486332 | $0.00479555 | $2,214,590 | $3,810,484 |
| May-29 2025 | $0.00481228 | $0.00465943 | $0.00511765 | $0.00470231 | $2,403,844 | $4,812,281 |
| May-28 2025 | $0.00470324 | $0.0033284 | $0.00513984 | $0.00359793 | $3,034,692 | $4,703,244 |
| May-27 2025 | $0.00360094 | $0.00341001 | $0.00366516 | $0.00344859 | $1,629,981 | $3,600,950 |
| May-26 2025 | $0.00344966 | $0.00337419 | $0.00349776 | $0.00337526 | $1,561,365 | $3,449,662 |
| May-25 2025 | $0.00337353 | $0.00331105 | $0.00346708 | $0.00340192 | $1,905,658 | $3,373,539 |