Cap Mercado $3.26T
-3.05%
Volume 24h $271.47B
-2.63%
BTC % 54.7%
0.07%
ETH % 11.2%
-0.89%
Moedas
33.766
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00073455 | $0.00072429 | $0.00075196 | $0.00074133 | $326,788 | $734,550 |
| Dec-03 2025 | $0.00074816 | $0.00071754 | $0.00074816 | $0.00071873 | $380,518 | $748,166 |
| Dec-02 2025 | $0.00072 | $0.00068705 | $0.00072254 | $0.00070257 | $318,174 | $720,002 |
| Dec-01 2025 | $0.00069589 | $0.00069041 | $0.00074814 | $0.00074814 | $297,537 | $695,898 |
| Nov-30 2025 | $0.00075481 | $0.00075185 | $0.0007776 | $0.00076581 | $306,059 | $754,816 |
| Nov-29 2025 | $0.00076592 | $0.00076218 | $0.00078476 | $0.00077735 | $360,600 | $765,921 |
| Nov-28 2025 | $0.00077815 | $0.00076673 | $0.00078455 | $0.00077515 | $340,067 | $778,154 |
| Nov-27 2025 | $0.00077605 | $0.00077395 | $0.00079026 | $0.00078224 | $306,495 | $776,053 |
| Nov-26 2025 | $0.00078092 | $0.00075381 | $0.00078191 | $0.00076731 | $393,251 | $780,926 |
| Nov-25 2025 | $0.00077164 | $0.00075498 | $0.00077889 | $0.00077765 | $402,110 | $771,649 |
| Nov-24 2025 | $0.00078256 | $0.00074536 | $0.00078256 | $0.00074666 | $447,517 | $782,563 |
| Nov-23 2025 | $0.00074488 | $0.00074322 | $0.00076084 | $0.00074615 | $327,870 | $744,881 |
| Nov-22 2025 | $0.0007496 | $0.000741 | $0.00075687 | $0.00075643 | $308,589 | $749,603 |
| Nov-21 2025 | $0.00074679 | $0.00073658 | $0.00080516 | $0.00079957 | $411,777 | $746,792 |
| Nov-20 2025 | $0.00080211 | $0.00078959 | $0.00088758 | $0.00087909 | $349,345 | $802,115 |