Cap Mercado $2.74T
4.45%
Volume 24h $283.10B
58.15%
BTC % 54.24%
-0.64%
ETH % 10.26%
5.16%
Moedas
34.341
Trocas
885
Última atualização
33 Segundos 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.00050267 | $0.00047972 | $0.00050267 | $0.00048666 | $134,707 | $502,676 |
| Mar-14 2026 | $0.00048553 | $0.00048292 | $0.00049669 | $0.00049191 | $119,906 | $485,539 |
| Mar-13 2026 | $0.00049257 | $0.00049002 | $0.00051445 | $0.0004917 | $133,054 | $492,579 |
| 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 |