Cap Mercado $2.80T
0.49%
Volume 24h $194.15B
-21.05%
BTC % 55.85%
0.07%
ETH % 10.12%
0.98%
Moedas
34.531
Trocas
885
Última atualização
3 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-25 2026 | $0.00021414 | $0.00020669 | $0.00022336 | $0.00021588 | $62,005 | $214,144 |
| Apr-24 2026 | $0.00021804 | $0.00020658 | $0.00021876 | $0.00020857 | $62,674 | $218,049 |
| Apr-23 2026 | $0.00021623 | $0.00020699 | $0.0002258 | $0.00021583 | $62,208 | $216,234 |
| Apr-22 2026 | $0.00021589 | $0.00020706 | $0.00022456 | $0.00021524 | $61,356 | $215,893 |
| Apr-21 2026 | $0.00022455 | $0.00020965 | $0.00022547 | $0.00021038 | $66,986 | $224,556 |
| Apr-20 2026 | $0.00021121 | $0.00021117 | $0.00022891 | $0.00021857 | $54,450 | $211,218 |
| Apr-19 2026 | $0.00021792 | $0.00021792 | $0.00027527 | $0.0002665 | $64,686 | $217,922 |
| Apr-18 2026 | $0.00026549 | $0.00021764 | $0.00027608 | $0.00024425 | $85,696 | $265,492 |
| Apr-17 2026 | $0.00023522 | $0.00023522 | $0.00025619 | $0.00023871 | $66,772 | $235,225 |
| Apr-16 2026 | $0.00024828 | $0.00022205 | $0.00025388 | $0.00023185 | $71,417 | $248,282 |
| Apr-15 2026 | $0.00023389 | $0.00023389 | $0.00025691 | $0.00025691 | $62,982 | $233,899 |
| Apr-14 2026 | $0.00026442 | $0.0002552 | $0.00030771 | $0.00029688 | $79,569 | $264,424 |
| Apr-13 2026 | $0.00029148 | $0.00025325 | $0.00029148 | $0.00026415 | $87,570 | $291,487 |
| Apr-12 2026 | $0.00026574 | $0.00023592 | $0.00034855 | $0.00023683 | $79,260 | $265,742 |
| Apr-11 2026 | $0.00023691 | $0.00022285 | $0.00066203 | $0.00022307 | $107,617 | $236,913 |