Market Cap $4.25T
1.83%
Volume 24h $316.91B
7.12%
BTC % 53.54%
-0.01%
ETH % 12.58%
0.71%
Coins
33.113
+16
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.0019967 | $0.00197748 | $0.00200146 | $0.00198044 | $319,527 | $1,996,705 |
| Sep-09 2025 | $0.00198146 | $0.00197842 | $0.00198997 | $0.00198691 | $275,639 | $1,981,460 |
| Sep-08 2025 | $0.00198647 | $0.00195554 | $0.00199963 | $0.00196285 | $326,379 | $1,986,477 |
| Sep-07 2025 | $0.00196302 | $0.00195289 | $0.00197914 | $0.00195352 | $312,910 | $1,963,025 |
| Sep-06 2025 | $0.00195351 | $0.00194906 | $0.00198641 | $0.00198583 | $316,890 | $1,953,514 |
| Sep-05 2025 | $0.0019912 | $0.00198891 | $0.00204476 | $0.00199682 | $326,108 | $1,991,201 |
| Sep-04 2025 | $0.00199665 | $0.00198097 | $0.00207014 | $0.00206352 | $358,380 | $1,996,653 |
| Sep-03 2025 | $0.00206329 | $0.0020197 | $0.00207192 | $0.00202841 | $300,402 | $2,063,295 |
| Sep-02 2025 | $0.00202971 | $0.00201109 | $0.00207701 | $0.00204947 | $334,151 | $2,029,720 |
| Sep-01 2025 | $0.00205 | $0.00205 | $0.00214263 | $0.00214096 | $298,001 | $2,050,009 |
| Aug-31 2025 | $0.00214553 | $0.00211662 | $0.00215927 | $0.00211662 | $357,921 | $2,145,533 |
| Aug-30 2025 | $0.00211636 | $0.0021043 | $0.00213741 | $0.00213741 | $389,649 | $2,116,364 |
| Aug-29 2025 | $0.00213125 | $0.00213124 | $0.00222543 | $0.00221823 | $277,760 | $2,131,254 |
| Aug-28 2025 | $0.00222263 | $0.00219291 | $0.00225407 | $0.00222181 | $313,714 | $2,222,639 |
| Aug-27 2025 | $0.00224314 | $0.00224314 | $0.00231194 | $0.0022648 | $296,590 | $2,243,143 |