Market Cap $2.43T
0.97%
Volume 24h $190.36B
-20.83%
BTC % 53.81%
-0.14%
ETH % 9.46%
1.16%
Coins
34.257
+3
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00048678 | $0.00039063 | $0.00067682 | $0.00039976 | $810,379 | $486,788 |
| Feb-23 2026 | $0.00040157 | $0.00040157 | $0.00043438 | $0.00043438 | $126,152 | $401,579 |
| Feb-22 2026 | $0.00043378 | $0.00043022 | $0.00046644 | $0.00046562 | $129,881 | $433,784 |
| Feb-21 2026 | $0.00046303 | $0.00046303 | $0.00049641 | $0.00049641 | $142,799 | $463,036 |
| Feb-20 2026 | $0.00049566 | $0.00048656 | $0.00052725 | $0.00049434 | $222,359 | $495,661 |
| Feb-19 2026 | $0.00048513 | $0.00037208 | $0.00048513 | $0.00037923 | $307,604 | $485,135 |
| Feb-18 2026 | $0.00037688 | $0.00037531 | $0.00039209 | $0.00038655 | $98,117 | $376,880 |
| Feb-17 2026 | $0.00038698 | $0.00037846 | $0.00041248 | $0.00038388 | $116,897 | $386,984 |
| Feb-16 2026 | $0.00038223 | $0.00037627 | $0.00040626 | $0.00037815 | $117,685 | $382,236 |
| Feb-15 2026 | $0.0003761 | $0.00037185 | $0.00042093 | $0.00040127 | $106,155 | $376,103 |
| Feb-14 2026 | $0.00040192 | $0.00039292 | $0.00042543 | $0.00039292 | $103,848 | $401,928 |
| Feb-13 2026 | $0.00039267 | $0.00038018 | $0.00041307 | $0.00038323 | $112,446 | $392,671 |
| Feb-12 2026 | $0.00038172 | $0.00037411 | $0.00039201 | $0.00038224 | $113,220 | $381,722 |
| Feb-11 2026 | $0.00038148 | $0.00037803 | $0.00041212 | $0.00039449 | $101,086 | $381,480 |
| Feb-10 2026 | $0.00039359 | $0.00039334 | $0.00041452 | $0.00041166 | $126,423 | $393,595 |