Cap Marché $2.61T
1.15%
Volume 24h $269.98B
29.02%
BTC % 54.54%
0.18%
ETH % 9.72%
0.41%
Monnaies
34.338
+2
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Philtoken (PHIL), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $0.00049086 | $0.00047793 | $0.0004914 | $0.00048417 | $123,784 | $490,865 |
| Mar-11 2026 | $0.00048668 | $0.00047999 | $0.00049361 | $0.00049148 | $113,505 | $486,684 |
| Mar-10 2026 | $0.00048834 | $0.00047473 | $0.00050543 | $0.00047473 | $136,593 | $488,344 |
| Mar-09 2026 | $0.00047654 | $0.00047205 | $0.00048695 | $0.00047728 | $126,993 | $476,549 |
| Mar-08 2026 | $0.00047703 | $0.00046781 | $0.00047875 | $0.00047784 | $117,927 | $477,035 |
| Mar-07 2026 | $0.00047707 | $0.0004756 | $0.00048226 | $0.00048226 | $124,715 | $477,078 |
| Mar-06 2026 | $0.00048053 | $0.00048053 | $0.00050674 | $0.00049745 | $142,019 | $480,531 |
| Mar-05 2026 | $0.00049808 | $0.00049341 | $0.00051137 | $0.0005091 | $174,227 | $498,085 |
| Mar-04 2026 | $0.00051105 | $0.00051105 | $0.00073865 | $0.00059196 | $762,166 | $511,056 |
| Mar-03 2026 | $0.00059229 | $0.00047072 | $0.00059904 | $0.00049754 | $270,230 | $592,291 |
| Mar-02 2026 | $0.00050003 | $0.00043723 | $0.00050046 | $0.00043751 | $155,745 | $500,033 |
| Mar-01 2026 | $0.00043556 | $0.00043556 | $0.00048339 | $0.00045359 | $133,839 | $435,562 |
| Feb-28 2026 | $0.00045413 | $0.00043469 | $0.00045777 | $0.00045742 | $99,313 | $454,138 |
| Feb-27 2026 | $0.00045652 | $0.00045398 | $0.0004872 | $0.00048305 | $127,417 | $456,528 |
| Feb-26 2026 | $0.00048297 | $0.00047622 | $0.00050855 | $0.00050693 | $120,607 | $482,975 |