Cap Mercado $2.45T
2.97%
Volume 24h $176.90B
26.44%
BTC % 52.71%
-0.11%
ETH % 13.05%
-0.92%
Moedas
28.894
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Philtoken (PHIL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.020902 | $0.018656 | $0.021254 | $0.018891 | $2,684,747 | - |
| Sep-25 2024 | $0.018889 | $0.018829 | $0.02003 | $0.020023 | $747,042 | - |
| Sep-24 2024 | $0.020099 | $0.019942 | $0.020662 | $0.020031 | $1,905,596 | - |
| Sep-23 2024 | $0.02004 | $0.019221 | $0.020158 | $0.019221 | $1,704,324 | - |
| Sep-22 2024 | $0.01922 | $0.019209 | $0.019923 | $0.019879 | $992,837 | - |
| Sep-21 2024 | $0.019612 | $0.019021 | $0.021771 | $0.019126 | $2,366,000 | - |
| Sep-20 2024 | $0.019101 | $0.016656 | $0.019464 | $0.017043 | $2,616,484 | - |
| Sep-19 2024 | $0.019579 | $0.01878 | $0.019726 | $0.019098 | $1,466,649 | - |
| Sep-18 2024 | $0.018885 | $0.018437 | $0.019211 | $0.018742 | $1,443,374 | - |
| Sep-17 2024 | $0.018718 | $0.018468 | $0.020144 | $0.018718 | $1,613,900 | - |
| Sep-16 2024 | $0.018709 | $0.018609 | $0.020266 | $0.020266 | $2,186,221 | - |
| Sep-15 2024 | $0.020468 | $0.020468 | $0.021078 | $0.020674 | $1,394,849 | - |
| Sep-14 2024 | $0.020781 | $0.020737 | $0.023507 | $0.022676 | $2,775,968 | - |
| Sep-13 2024 | $0.022907 | $0.020443 | $0.022907 | $0.020443 | $3,870,261 | - |
| Sep-12 2024 | $0.02045 | $0.01866 | $0.023088 | $0.01924 | $5,157,491 | - |