Market Cap $4.16T
1.8%
Volume 24h $366.50B
-2%
BTC % 54.7%
-0.95%
ETH % 12.52%
2.31%
Coins
32.826
+12
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00217395 | $0.00217279 | $0.00234548 | $0.00234548 | $383,869 | $2,173,959 |
| Aug-18 2025 | $0.00234742 | $0.00220894 | $0.00235135 | $0.00231417 | $347,275 | $2,347,428 |
| Aug-17 2025 | $0.00231982 | $0.00226882 | $0.00237344 | $0.00227572 | $425,749 | $2,319,820 |
| Aug-16 2025 | $0.00227665 | $0.0022721 | $0.00236412 | $0.00236107 | $420,627 | $2,276,656 |
| Aug-15 2025 | $0.00236121 | $0.00235518 | $0.00242314 | $0.0023562 | $411,862 | $2,361,219 |
| Aug-14 2025 | $0.00235403 | $0.00234991 | $0.00249959 | $0.00249959 | $620,264 | $2,354,035 |
| Aug-13 2025 | $0.00250019 | $0.00244458 | $0.00252737 | $0.00244458 | $595,763 | $2,500,193 |
| Aug-12 2025 | $0.0024462 | $0.00238504 | $0.00245038 | $0.00238514 | $667,092 | $2,446,207 |
| Aug-11 2025 | $0.00238467 | $0.00238459 | $0.00261827 | $0.00258393 | $496,111 | $2,384,676 |
| Aug-10 2025 | $0.00258098 | $0.0025654 | $0.00266055 | $0.00263703 | $542,865 | $2,580,981 |
| Aug-09 2025 | $0.00263718 | $0.00253615 | $0.00264243 | $0.00253615 | $658,967 | $2,637,188 |
| Aug-08 2025 | $0.00254212 | $0.00245639 | $0.00256225 | $0.00246476 | $693,751 | $2,542,121 |
| Aug-07 2025 | $0.00245662 | $0.00233475 | $0.00245914 | $0.00233497 | $811,849 | $2,456,625 |
| Aug-06 2025 | $0.00233464 | $0.00230902 | $0.00235731 | $0.00231116 | $577,136 | $2,334,650 |
| Aug-05 2025 | $0.00230429 | $0.00230429 | $0.00241109 | $0.00241109 | $771,857 | $2,304,295 |