Cap Mercado $4.12T
2.23%
Volume 24h $194.52B
-26.13%
BTC % 55.07%
-0.5%
ETH % 11.99%
1.33%
Moedas
33.517
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00126579 | $0.00125504 | $0.00126709 | $0.00126412 | $387,510 | $1,265,794 |
| Oct-24 2025 | $0.00126486 | $0.00126151 | $0.00128104 | $0.00126237 | $306,428 | $1,264,869 |
| Oct-23 2025 | $0.00126277 | $0.00125105 | $0.00126659 | $0.00125224 | $288,784 | $1,262,776 |
| Oct-22 2025 | $0.00124876 | $0.00124827 | $0.00129725 | $0.00129725 | $309,465 | $1,248,769 |
| Oct-21 2025 | $0.00130095 | $0.00129259 | $0.00134052 | $0.00133553 | $359,399 | $1,300,951 |
| Oct-20 2025 | $0.00133446 | $0.00133446 | $0.00139464 | $0.00136547 | $344,645 | $1,334,463 |
| Oct-19 2025 | $0.00137048 | $0.00134957 | $0.00138229 | $0.00135255 | $505,317 | $1,370,484 |
| Oct-18 2025 | $0.00135391 | $0.00131967 | $0.00139089 | $0.00138406 | $608,973 | $1,353,917 |
| Oct-17 2025 | $0.00137732 | $0.00135379 | $0.00141741 | $0.00139291 | $485,026 | $1,377,321 |
| Oct-16 2025 | $0.00137538 | $0.00137402 | $0.00145067 | $0.0014142 | $445,387 | $1,375,382 |
| Oct-15 2025 | $0.0014113 | $0.00140824 | $0.00146707 | $0.00145235 | $474,112 | $1,411,304 |
| Oct-14 2025 | $0.00145469 | $0.00143608 | $0.00152543 | $0.00152543 | $473,300 | $1,454,696 |
| Oct-13 2025 | $0.00152578 | $0.00150081 | $0.00154932 | $0.0015395 | $472,766 | $1,525,786 |
| Oct-12 2025 | $0.00154151 | $0.00135519 | $0.00155205 | $0.00136195 | $527,235 | $1,541,512 |
| Oct-11 2025 | $0.0013616 | $0.00135468 | $0.00139916 | $0.00139523 | $448,560 | $1,361,603 |