Phicoin Historical Data

PHI Page 6
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.00462
+4.53%
$ 985,190 $ 70,958
Mar 7, 2025 $ 0.00444
-12.88%
$ 946,441 $ 92,682
Mar 6, 2025 $ 0.0051
-6.34%
$ 1.09 million $ 101,065
Mar 5, 2025 $ 0.00544
-7.03%
$ 1.16 million $ 141,773
Mar 4, 2025 $ 0.00588
-4.41%
$ 1.25 million $ 146,095
Mar 3, 2025 $ 0.00615
-13.71%
$ 1.31 million $ 146,217
Mar 2, 2025 $ 0.00708
+4.76%
$ 1.51 million $ 136,003
Mar 1, 2025 $ 0.0068
+14.45%
$ 1.45 million $ 173,528
Feb 28, 2025 $ 0.00591
-14.50%
$ 1.26 million $ 147,701
Feb 27, 2025 $ 0.00694
+3.24%
$ 1.48 million $ 155,765
Feb 26, 2025 $ 0.0067
+6.39%
$ 1.43 million $ 152,938
Feb 25, 2025 $ 0.00635
-5.45%
$ 1.35 million $ 128,773
Feb 24, 2025 $ 0.0067
-14.75%
$ 1.43 million $ 145,082
Feb 23, 2025 $ 0.00786
-1.12%
$ 1.67 million $ 170,967
Feb 22, 2025 $ 0.00793
-6.31%
$ 1.69 million $ 179,778
Feb 21, 2025 $ 0.00847
-5.50%
$ 1.8 million $ 208,173
Feb 20, 2025 $ 0.00805
-4.77%
$ 1.71 million $ 174,542
Feb 19, 2025 $ 0.00847
-8.74%
$ 1.8 million $ 197,976
Feb 18, 2025 $ 0.00929
-10.74%
$ 1.98 million $ 244,721
Feb 17, 2025 $ 0.0104
+3.95%
$ 2.21 million $ 224,879
Feb 16, 2025 $ 0.01
-5.23%
$ 2.13 million $ 234,147
Feb 15, 2025 $ 0.0106
-3.46%
$ 2.26 million $ 240,358
Feb 14, 2025 $ 0.011
-4.33%
$ 2.34 million $ 225,604
Feb 13, 2025 $ 0.0115
-3.80%
$ 2.46 million $ 263,530
Feb 12, 2025 $ 0.012
-15.42%
$ 2.56 million $ 285,914
Feb 11, 2025 $ 0.0143
+26.63%
$ 3.04 million $ 274,873
Feb 10, 2025 $ 0.0113
-0.95%
$ 2.4 million $ 251,188
Feb 9, 2025 $ 0.0114
-4.89%
$ 2.42 million $ 244,815
Feb 8, 2025 $ 0.012
-4.57%
$ 2.55 million $ 238,865
Feb 7, 2025 $ 0.0126
-2.85%
$ 2.68 million $ 272,680
Feb 6, 2025 $ 0.013
-0.62%
$ 2.76 million $ 292,754
Feb 5, 2025 $ 0.013
+5.92%
$ 2.77 million $ 264,638
Feb 4, 2025 $ 0.0123
+0.87%
$ 2.61 million $ 235,203
Feb 3, 2025 $ 0.0122
+0.70%
$ 2.58 million $ 308,160
Feb 2, 2025 $ 0.0121
-8.81%
$ 2.56 million $ 309,988
Feb 1, 2025 $ 0.0132
-3.30%
$ 2.81 million $ 330,966
Jan 31, 2025 $ 0.0137
-6.61%
$ 2.91 million $ 337,293
Jan 30, 2025 $ 0.0147
-3.06%
$ 3.11 million $ 375,847
Jan 29, 2025 $ 0.0152
+0.02%
$ 3.23 million $ 352,989
Jan 28, 2025 $ 0.0152
-1.50%
$ 3.23 million $ 405,556
Jan 27, 2025 $ 0.0155
-6.88%
$ 3.29 million $ 443,988
Jan 26, 2025 $ 0.0167
-2.92%
$ 3.53 million $ 445,087
Jan 25, 2025 $ 0.0172
+4.27%
$ 3.64 million $ 438,294
Jan 24, 2025 $ 0.0166
-19.60%
$ 3.51 million $ 426,274
Jan 23, 2025 $ 0.0207
+0.67%
$ 4.39 million $ 1,812
Jan 22, 2025 $ 0.0206
+10.84%
$ 4.36 million $ 453,696
Jan 21, 2025 $ 0.0186
+13.02%
$ 3.95 million $ 458,846
Jan 20, 2025 $ 0.0165
-7.37%
$ 3.5 million $ 483,456
Jan 19, 2025 $ 0.0179
-13.07%
$ 3.79 million $ 544,148
Jan 18, 2025 $ 0.0206
-14.50%
$ 4.36 million $ 585,829