Phicoin Historical Data

PHI Page 9
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 2025 $0.0241
+2.64%
$5.1 million $552,742
Jan 16, 2025 $0.0235
+5.09%
$4.97 million $112,600
Jan 15, 2025 $0.0223
+6.22%
$4.73 million $105,579
Jan 14, 2025 $0.021
-2.77%
$4.45 million $103,818
Jan 13, 2025 $0.0191
+4.57%
$4.05 million $89,203
Jan 12, 2025 $0.0183
-22.30%
$3.87 million $101,122
Jan 11, 2025 $0.0236
-8.21%
$4.99 million $119,197
Jan 10, 2025 $0.0257
+18.13%
$5.44 million $122,346
Jan 9, 2025 $0.0218
+12.83%
$4.61 million $109,412
Jan 8, 2025 $0.0194
+6.48%
$4.1 million $93,921
Jan 7, 2025 $0.0182
-7.00%
$3.84 million $97,803
Jan 6, 2025 $0.0195
-10.65%
$4.13 million $95,532
Jan 5, 2025 $0.0211
+65.86%
$4.48 million $104,526
Jan 4, 2025 $0.0128
+5.73%
$2.7 million $66,588
Jan 3, 2025 $0.0121
-0.48%
$2.56 million $59,884
Jan 2, 2025 $0.0123
-3.27%
$2.6 million $62,150
Jan 1, 2025 $0.0127
+1.85%
$2.69 million $60,876
Dec 31, 2024 $0.0124
+11.97%
$2.63 million $61,759