Cap Mercado $3.49T
0.19%
Volumen 24h $169.32B
-16.25%
BTC % 61.16%
-0.29%
ETH % 8.4%
-0.95%
Monedas
32.260
+12
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 |
|---|---|---|---|---|---|---|
| Jun-27 2025 | $0.00208067 | $0.00198832 | $0.0020982 | $0.00199694 | $851,503 | $2,080,679 |
| Jun-26 2025 | $0.00199062 | $0.00199062 | $0.00214407 | $0.00202092 | $720,097 | $1,990,623 |
| Jun-25 2025 | $0.00202353 | $0.00202182 | $0.00219439 | $0.00216602 | $986,317 | $2,023,539 |
| Jun-24 2025 | $0.00216112 | $0.00214694 | $0.00219606 | $0.00219572 | $1,082,977 | $2,161,130 |
| Jun-23 2025 | $0.00221641 | $0.0021741 | $0.00240226 | $0.00219011 | $1,405,827 | $2,216,411 |
| Jun-22 2025 | $0.0021781 | $0.00215212 | $0.0024567 | $0.00244798 | $1,327,751 | $2,178,103 |
| Jun-21 2025 | $0.00243124 | $0.00243124 | $0.00274353 | $0.0024769 | $2,014,264 | $2,431,246 |
| Jun-20 2025 | $0.00253161 | $0.00253161 | $0.00265183 | $0.00260157 | $1,192,433 | $2,531,618 |
| Jun-19 2025 | $0.00260023 | $0.00258859 | $0.00264569 | $0.00263937 | $898,499 | $2,600,232 |
| Jun-18 2025 | $0.00264596 | $0.00261558 | $0.00277834 | $0.00267357 | $1,438,845 | $2,645,969 |
| Jun-17 2025 | $0.00266857 | $0.00263981 | $0.00284539 | $0.00279743 | $1,535,134 | $2,668,576 |
| Jun-16 2025 | $0.00282116 | $0.00282116 | $0.00291127 | $0.00286713 | $1,334,564 | $2,821,162 |
| Jun-15 2025 | $0.00285185 | $0.00281486 | $0.00289541 | $0.00289541 | $1,204,485 | $2,851,851 |
| Jun-14 2025 | $0.00287618 | $0.00284896 | $0.00292897 | $0.00291506 | $1,336,782 | $2,876,186 |
| Jun-13 2025 | $0.00290746 | $0.00282045 | $0.00303024 | $0.00303024 | $1,678,903 | $2,907,462 |