Phicoin Historical Data

PHI Page 5
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.000634
+13.21%
$ 136,699 $ 10,708
May 24, 2025 $ 0.000559
-2.10%
$ 120,512 $ 10,473
May 23, 2025 $ 0.000571
-3.87%
$ 123,082 $ 8,851
May 22, 2025 $ 0.000586
-4.72%
$ 126,299 $ 8,845
May 21, 2025 $ 0.000611
-2.86%
$ 131,670 $ 8,508
May 20, 2025 $ 0.000628
-3.68%
$ 135,315 $ 10,865
May 19, 2025 $ 0.000658
-1.05%
$ 141,742 $ 8,915
May 18, 2025 $ 0.000667
-0.89%
$ 143,680 $ 7,989
May 17, 2025 $ 0.000673
-2.04%
$ 144,929 $ 11,810
May 16, 2025 $ 0.000685
-7.81%
$ 147,513 $ 13,201
May 15, 2025 $ 0.00074
-7.27%
$ 159,342 $ 13,577
May 14, 2025 $ 0.000797
-4.32%
$ 171,596 $ 14,623
May 13, 2025 $ 0.000833
-0.19%
$ 179,369 $ 11,754
May 12, 2025 $ 0.000837
-1.67%
$ 180,158 $ 10,579
May 11, 2025 $ 0.000856
-7.06%
$ 184,122 $ 16,231
May 10, 2025 $ 0.000919
+23.24%
$ 197,710 $ 15,368
May 9, 2025 $ 0.000745
+20.20%
$ 160,385 $ 10,328
May 8, 2025 $ 0.00062
+2.82%
$ 133,297 $ 12,619
May 7, 2025 $ 0.000602
+0.40%
$ 129,456 $ 11,538
Apr 8, 2025 $ 0.000756
-9.57%
$ -- $ 837
Apr 7, 2025 $ 0.00085
+12.73%
$ 182,056 $ 874
Apr 6, 2025 $ 0.000749
-0.53%
$ 160,423 $ 1,054
Apr 5, 2025 $ 0.000762
+1.33%
$ 163,208 $ 858
Apr 4, 2025 $ 0.000775
-31.84%
$ 165,970 $ 985
Apr 3, 2025 $ 0.00111
-19.17%
$ 236,610 $ 1,262
Apr 2, 2025 $ 0.00138
-13.08%
$ 294,599 $ 1,572
Apr 1, 2025 $ 0.00158
+33.00%
$ 337,373 $ 1,664
Mar 31, 2025 $ 0.00119
-1.33%
$ 253,638 $ 1,300
Mar 30, 2025 $ 0.0012
-18.92%
$ 256,814 $ 1,660
Mar 29, 2025 $ 0.00148
-3.40%
$ 316,481 $ 1,641
Mar 28, 2025 $ 0.00153
-8.42%
$ 328,206 $ 2,045
Mar 27, 2025 $ 0.00168
-13.47%
$ 358,754 $ 1,981
Mar 26, 2025 $ 0.00194
+83.38%
$ 415,389 $ 2,985
Mar 25, 2025 $ 0.00106
-4.33%
$ 226,701 $ 1,266
Mar 24, 2025 $ 0.00103
-22.79%
$ 220,256 $ 1,274
Mar 23, 2025 $ 0.00134
-2.70%
$ 285,439 $ 1,361
Mar 22, 2025 $ 0.00137
-15.62%
$ 293,311 $ 1,695
Mar 21, 2025 $ 0.00163
-23.44%
$ 348,420 $ 2,175
Mar 20, 2025 $ 0.00213
-1.48%
$ 455,450 $ 2,400
Mar 19, 2025 $ 0.00216
-8.44%
$ 461,373 $ 2,581
Mar 18, 2025 $ 0.00235
-3.92%
$ 502,763 $ 2,553
Mar 17, 2025 $ 0.00245
+47.30%
$ 524,273 $ 2,516
Mar 16, 2025 $ 0.00167
-41.63%
$ 356,732 $ 2,936
Mar 15, 2025 $ 0.00287
-6.72%
$ 614,052 $ 3,484
Mar 14, 2025 $ 0.00314
-3.77%
$ 670,348 $ 3,683
Mar 13, 2025 $ 0.00325
-12.82%
$ 694,174 $ 4,139
Mar 12, 2025 $ 0.00373
-11.32%
$ 796,133 $ 3,996
Mar 11, 2025 $ 0.00421
-2.93%
$ 898,704 $ 5,147
Mar 10, 2025 $ 0.00433
+8.86%
$ 923,343 $ 3,865
Mar 9, 2025 $ 0.00396
-14.12%
$ 846,178 $ 23,980