Cap Mercado $2.06T
-0.89%
Volumen 24h $47.88B
7.62%
BTC % 57.9364%
-0.37%
ETH % 9.20737%
0.54%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Philtoken (PHIL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Philtoken (PHIL) en Dólar USD. Esta tabla muestra 661 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $50,335 | $150,000 |
| Jun-26 2026 | $0.00016 | $0.00014999 | $0.00016 | $0.00014999 | $55,769 | $160,000 |
| Jun-25 2026 | $0.00016 | $0.00014999 | $0.00016 | $0.00014999 | $57,542 | $160,000 |
| Jun-24 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00014999 | $51,300 | $150,000 |
| Jun-23 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00014999 | $55,543 | $150,000 |
| Jun-22 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $51,800 | $150,000 |
| Jun-21 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $54,466 | $150,000 |
| Jun-20 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $52,556 | $150,000 |
| Jun-19 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00014999 | $52,431 | $150,000 |
| Jun-18 2026 | $0.00016 | $0.00014999 | $0.00016 | $0.00014999 | $54,974 | $160,000 |
| Jun-17 2026 | $0.00016 | $0.00014999 | $0.00016 | $0.00014999 | $54,841 | $160,000 |
| Jun-16 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $49,313 | $150,000 |
| Jun-15 2026 | $0.00016 | $0.00014999 | $0.00016 | $0.00014999 | $54,538 | $160,000 |
| Jun-14 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00014999 | $50,544 | $150,000 |
| Jun-13 2026 | $0.00014999 | $0.00014999 | $0.00016 | $0.00016 | $53,128 | $150,000 |