時価総額 $2.65T
-5.58%
ボリューム24h $351.60B
29.01%
BTC % 54.69%
-0.84%
ETH % 9.51%
-2.73%
硬貨
34.194
+7
取引所
885
最後の更新
2 分 前
Philtoken (PHIL) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00046107 | $0.00044319 | $0.00048529 | $0.00048247 | $125,784 | $461,077 |
| Feb-02 2026 | $0.00048471 | $0.00045602 | $0.00049066 | $0.00047035 | $136,030 | $484,713 |
| Feb-01 2026 | $0.00046973 | $0.00046973 | $0.00051099 | $0.00051099 | $162,879 | $469,736 |
| Jan-31 2026 | $0.00050712 | $0.0005013 | $0.00060753 | $0.00060719 | $172,811 | $507,122 |
| 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 |