Cap Mercado $2.56T
3.01%
Volume 24h $145.17B
37.45%
BTC % 54.14%
0.66%
ETH % 10.09%
2.08%
Moedas
34.460
+3
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00023635 | $0.00021134 | $0.00031293 | $0.00024561 | $123,657 | $236,357 |
| Apr-04 2026 | $0.00027492 | $0.00020781 | $0.00027801 | $0.00022786 | $86,745 | $274,928 |
| Apr-03 2026 | $0.00022611 | $0.0002008 | $0.00029538 | $0.00026805 | $81,195 | $226,114 |
| Apr-02 2026 | $0.00027353 | $0.00026568 | $0.00038538 | $0.00036782 | $109,224 | $273,530 |
| Apr-01 2026 | $0.00037305 | $0.00035901 | $0.00040071 | $0.0003591 | $123,391 | $373,052 |
| Mar-31 2026 | $0.0003649 | $0.00035706 | $0.00037017 | $0.00035898 | $98,268 | $364,908 |
| Mar-30 2026 | $0.00035955 | $0.00035733 | $0.00036925 | $0.00035733 | $102,616 | $359,559 |
| Mar-29 2026 | $0.00036224 | $0.00035296 | $0.00036507 | $0.00036409 | $107,822 | $362,247 |
| Mar-28 2026 | $0.00035882 | $0.00035593 | $0.00036725 | $0.00036522 | $112,272 | $358,821 |
| Mar-27 2026 | $0.00035953 | $0.0003535 | $0.00037614 | $0.00036692 | $98,230 | $359,532 |
| Mar-26 2026 | $0.00036705 | $0.0003614 | $0.00039258 | $0.00039258 | $99,667 | $367,055 |
| Mar-25 2026 | $0.00039379 | $0.00038028 | $0.00039636 | $0.00039167 | $96,550 | $393,792 |
| Mar-24 2026 | $0.00039083 | $0.00036957 | $0.00042217 | $0.0004207 | $98,384 | $390,836 |
| Mar-23 2026 | $0.00042005 | $0.00041326 | $0.00042889 | $0.00042315 | $123,856 | $420,052 |
| Mar-22 2026 | $0.00042412 | $0.00042074 | $0.00045356 | $0.00044523 | $122,703 | $424,122 |