Cap Mercado $3.49T
-0.38%
Volumen 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Monedas
33.670
+3
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Philtoken (PHIL), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00097825 | $0.00097189 | $0.00101727 | $0.00101727 | $244,928 | $978,254 |
| Nov-13 2025 | $0.00101126 | $0.00100481 | $0.00108842 | $0.00105154 | $343,380 | $1,011,262 |
| Nov-12 2025 | $0.00105005 | $0.00104717 | $0.00109201 | $0.00104717 | $283,359 | $1,050,056 |
| Nov-11 2025 | $0.00104797 | $0.00104797 | $0.00108591 | $0.00106959 | $256,844 | $1,047,980 |
| Nov-10 2025 | $0.00106966 | $0.00106547 | $0.00109266 | $0.0010759 | $298,245 | $1,069,661 |
| Nov-09 2025 | $0.00107056 | $0.00103133 | $0.00107277 | $0.00103311 | $310,499 | $1,070,561 |
| Nov-08 2025 | $0.00103355 | $0.00103019 | $0.00105788 | $0.00104888 | $229,535 | $1,033,554 |
| Nov-07 2025 | $0.00104972 | $0.00099369 | $0.00106026 | $0.00100791 | $316,796 | $1,049,720 |
| Nov-06 2025 | $0.00100577 | $0.00100577 | $0.00103935 | $0.00103935 | $270,239 | $1,005,774 |
| Nov-05 2025 | $0.00103855 | $0.00099867 | $0.00106061 | $0.00100376 | $315,515 | $1,038,556 |
| Nov-04 2025 | $0.00100128 | $0.00099493 | $0.0011056 | $0.00110134 | $375,009 | $1,001,289 |
| Nov-03 2025 | $0.00110148 | $0.00110079 | $0.00119388 | $0.00118916 | $384,953 | $1,101,481 |
| Nov-02 2025 | $0.00119345 | $0.00118641 | $0.00123724 | $0.00123072 | $339,298 | $1,193,456 |
| Nov-01 2025 | $0.0012444 | $0.00116626 | $0.0012444 | $0.00117554 | $435,821 | $1,244,401 |
| Oct-31 2025 | $0.00116611 | $0.00115181 | $0.00118103 | $0.00115181 | $370,126 | $1,166,116 |