Cap Mercado $2.47T
4.66%
Volume 24h $188.48B
-8.14%
BTC % 53.66%
0.16%
ETH % 9.6%
2.91%
Moedas
34.268
+11
Trocas
885
Última atualização
2 Segundos atrás
Preços históricos de Philcoin (PHL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.023818 | $0.020301 | $0.023818 | $0.020978 | $42,381 | - |
| Feb-23 2026 | $0.020972 | $0.019144 | $0.021791 | $0.019324 | $28,135 | - |
| Feb-22 2026 | $0.019008 | $0.018949 | $0.02043 | $0.019964 | $17,601 | - |
| Feb-21 2026 | $0.020493 | $0.018616 | $0.020692 | $0.019098 | $19,487 | - |
| Feb-20 2026 | $0.019315 | $0.018494 | $0.019965 | $0.019271 | $11,111 | - |
| Feb-19 2026 | $0.019276 | $0.018537 | $0.019845 | $0.019597 | $6,345 | - |
| Feb-18 2026 | $0.020163 | $0.019298 | $0.021299 | $0.020255 | $14,767 | - |
| Feb-17 2026 | $0.020253 | $0.018798 | $0.021145 | $0.019024 | $19,819 | - |
| Feb-16 2026 | $0.020428 | $0.018575 | $0.02251 | $0.020309 | $14,652 | - |
| Feb-15 2026 | $0.019545 | $0.01905 | $0.025977 | $0.025176 | $36,605 | - |
| Feb-14 2026 | $0.024559 | $0.024415 | $0.027684 | $0.025629 | $38,157 | - |
| Feb-13 2026 | $0.024299 | $0.024292 | $0.028158 | $0.027714 | $35,430 | - |
| Feb-12 2026 | $0.02772 | $0.025871 | $0.029726 | $0.02854 | $45,359 | - |
| Feb-11 2026 | $0.028558 | $0.027831 | $0.029937 | $0.028471 | $35,036 | - |
| Feb-10 2026 | $0.028557 | $0.02712 | $0.030671 | $0.027672 | $66,751 | - |