Cap Mercado $2.77T
-1.21%
Volume 24h $134.05B
-52.22%
BTC % 56.53%
-0.1%
ETH % 9.49%
-0.84%
Moedas
34.639
+1
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.00020986 | $0.00020009 | $0.00020987 | $0.00020022 | $55,961 | $209,870 |
| May-14 2026 | $0.00020024 | $0.0001999 | $0.00021517 | $0.00020762 | $52,414 | $200,246 |
| May-13 2026 | $0.00021514 | $0.0002024 | $0.00021514 | $0.00021238 | $57,140 | $215,149 |
| May-12 2026 | $0.00020263 | $0.00020259 | $0.00021267 | $0.00021267 | $54,869 | $202,639 |
| May-11 2026 | $0.00020294 | $0.00020266 | $0.00021283 | $0.00020266 | $49,129 | $202,944 |
| May-10 2026 | $0.00021242 | $0.00020247 | $0.00021242 | $0.0002025 | $58,695 | $212,421 |
| May-09 2026 | $0.00021229 | $0.00020252 | $0.00021331 | $0.00021247 | $60,842 | $212,293 |
| May-08 2026 | $0.00021247 | $0.00020258 | $0.00021334 | $0.00020261 | $57,211 | $212,476 |
| May-07 2026 | $0.00020258 | $0.00020257 | $0.00021301 | $0.00020282 | $56,069 | $202,584 |
| May-06 2026 | $0.00020297 | $0.00020297 | $0.00023514 | $0.00023389 | $48,921 | $202,974 |
| May-05 2026 | $0.00023285 | $0.00022654 | $0.00024599 | $0.00022654 | $27,951 | $232,854 |
| May-04 2026 | $0.00022643 | $0.00022641 | $0.00025326 | $0.0002434 | $69,883 | $226,431 |
| May-03 2026 | $0.00025492 | $0.00021139 | $0.00025492 | $0.0002308 | $100,966 | $254,921 |
| May-02 2026 | $0.00023198 | $0.00022321 | $0.00024427 | $0.00024376 | $68,661 | $231,989 |
| May-01 2026 | $0.0002442 | $0.00023169 | $0.00025342 | $0.00023935 | $70,551 | $244,205 |