Cap Marché $3.01T
-0.52%
Volume 24h $261.20B
-42.4%
BTC % 55.01%
0.81%
ETH % 10.6%
-2.83%
Monnaies
34.179
+6
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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00060717 | $0.00060572 | $0.00062876 | $0.00062876 | $157,436 | $607,180 |
| Jan-29 2026 | $0.00062735 | $0.00061883 | $0.00066418 | $0.00066374 | $211,591 | $627,356 |
| Jan-28 2026 | $0.00066505 | $0.00066088 | $0.00066794 | $0.00066558 | $235,175 | $665,051 |
| Jan-27 2026 | $0.00066314 | $0.00064903 | $0.00066453 | $0.00065147 | $173,961 | $663,146 |
| Jan-26 2026 | $0.0006517 | $0.00063841 | $0.00065336 | $0.00063841 | $171,934 | $651,708 |
| Jan-25 2026 | $0.00063584 | $0.00063584 | $0.00066775 | $0.00066682 | $234,367 | $635,847 |
| Jan-24 2026 | $0.00066778 | $0.00066561 | $0.000669 | $0.00066561 | $160,476 | $667,785 |
| Jan-23 2026 | $0.00066649 | $0.0006632 | $0.00067977 | $0.00067377 | $240,441 | $666,491 |
| Jan-22 2026 | $0.00067358 | $0.00067358 | $0.00069178 | $0.00068197 | $222,250 | $673,587 |
| Jan-21 2026 | $0.00069075 | $0.00067025 | $0.00070955 | $0.00070691 | $255,864 | $690,756 |
| Jan-20 2026 | $0.00070686 | $0.00070686 | $0.00073367 | $0.00073367 | $235,606 | $706,861 |
| Jan-19 2026 | $0.00073328 | $0.00073328 | $0.00074572 | $0.00074572 | $245,584 | $733,281 |
| Jan-18 2026 | $0.00075727 | $0.00075154 | $0.00076169 | $0.00075403 | $291,891 | $757,279 |
| Jan-17 2026 | $0.00075361 | $0.00075217 | $0.00075687 | $0.00075411 | $287,767 | $753,613 |
| Jan-16 2026 | $0.00075395 | $0.00074959 | $0.0007584 | $0.00075661 | $256,298 | $753,958 |