Philcoin Historical Data

PHL Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.000362
-15.47%
$ 1.81 million $ 126
Aug 3, 2025 $ 0.000427
-1.63%
$ 2.14 million $ 37
Aug 2, 2025 $ 0.000434
+0.67%
$ 2.18 million $ 2
Aug 1, 2025 $ 0.00043
-4.11%
$ 2.15 million $ 12
Jul 31, 2025 $ 0.000449
+2.86%
$ 2.24 million $ 5
Jul 30, 2025 $ 0.000437
+3.84%
$ 2.18 million $ 8
Jul 29, 2025 $ 0.000419
+0.05%
$ 2.1 million $ 0.1
Jul 28, 2025 $ 0.000421
+2.99%
$ 2.1 million $ 5
Jul 27, 2025 $ 0.000409
+3.38%
$ 2.05 million $ 144
Jul 26, 2025 $ 0.000396
+1.16%
$ 1.98 million $ 2
Jul 25, 2025 $ 0.000391
-3.52%
$ 1.96 million $ 6
Jul 24, 2025 $ 0.000406
+5.78%
$ 2.03 million $ 10
Jul 23, 2025 $ 0.000383
-0.20%
$ 1.91 million $ 0
Jul 22, 2025 $ 0.000383
-0.21%
$ 1.91 million $ 0.1
Jul 21, 2025 $ 0.000384
+0.00%
$ 1.92 million $ 0.1
Jul 19, 2025 $ 0.000364
+0.38%
$ -- $ 0
Jul 13, 2025 $ 0.000335
+0.20%
$ 1.68 million $ 0
Jul 11, 2025 $ 0.000332
+5.11%
$ -- $ 0
Jul 10, 2025 $ 0.000324
+0.09%
$ 1.62 million $ 0.1
Jul 5, 2025 $ 0.000337
-0.05%
$ 1.68 million $ 0
Jul 4, 2025 $ 0.000337
-0.05%
$ 1.69 million $ 0
Jul 3, 2025 $ 0.000337
-0.52%
$ 1.69 million $ 1
Jun 26, 2025 $ 0.000263
-0.09%
$ -- $ 2
Jun 25, 2025 $ 0.000263
+1.31%
$ 1.31 million $ 2
Jun 24, 2025 $ 0.000259
+2.60%
$ 1.3 million $ 3
Jun 23, 2025 $ 0.000252
+3.46%
$ 1.26 million $ 6
Jun 22, 2025 $ 0.000244
+1.59%
$ 1.22 million $ 3
Jun 21, 2025 $ 0.000241
-14.73%
$ 1.2 million $ 71
Jun 20, 2025 $ 0.000282
+11.85%
$ 1.41 million $ 17
Jun 19, 2025 $ 0.000252
+0.12%
$ 1.26 million $ 0
Jun 11, 2025 $ 0.00028
+0.01%
$ 1.4 million $ 0
Jun 10, 2025 $ 0.000279
-0.23%
$ 1.4 million $ 0
Jun 9, 2025 $ 0.00028
+0.74%
$ 1.4 million $ 0
Jun 8, 2025 $ 0.000278
+9.40%
$ 1.39 million $ 14
Jun 7, 2025 $ 0.000254
-12.40%
$ 1.27 million $ 33
Jun 6, 2025 $ 0.000289
+1.62%
$ 1.45 million $ 3
Jun 5, 2025 $ 0.000285
+3.66%
$ 1.42 million $ 6
Jun 4, 2025 $ 0.000274
+3.73%
$ 1.37 million $ 5
Jun 3, 2025 $ 0.000265
+5.86%
$ 1.32 million $ 37
Jun 2, 2025 $ 0.000295
-0.49%
$ -- $ 0.1
Jun 1, 2025 $ 0.000296
-0.29%
$ 1.48 million $ 0.1
May 31, 2025 $ 0.000297
+19.76%
$ 1.48 million $ 30
May 30, 2025 $ 0.000248
-0.31%
$ 1.24 million $ 2
May 29, 2025 $ 0.000249
-0.65%
$ 1.24 million $ 0
May 28, 2025 $ 0.000248
-0.43%
$ -- $ 0.1
May 27, 2025 $ 0.000249
-0.38%
$ 1.25 million $ 0.1
May 26, 2025 $ 0.00025
-0.06%
$ 1.25 million $ 0
May 25, 2025 $ 0.00025
+0.55%
$ 1.25 million $ 21
May 24, 2025 $ 0.000218
+2.48%
$ 1.09 million $ 2
May 23, 2025 $ 0.000213
+1.02%
$ 1.07 million $ 5