Philcoin Historical Data

PHL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.000584
-2.27%
$ 2.92 million $ 7
Sep 24, 2025 $ 0.000597
+1.60%
$ 2.99 million $ 3
Sep 23, 2025 $ 0.000587
+2.77%
$ 2.94 million $ 190
Sep 22, 2025 $ 0.000609
+1.51%
$ 2.87 million $ 4
Sep 21, 2025 $ 0.000602
+0.67%
$ 3 million $ 1
Sep 20, 2025 $ 0.000596
-0.36%
$ 2.99 million $ 2
Sep 13, 2025 $ 0.000569
-0.08%
$ -- $ 7
Sep 12, 2025 $ 0.00057
+0.01%
$ 2.85 million $ 7
Sep 5, 2025 $ 0.000524
-0.02%
$ -- $ 0
Sep 4, 2025 $ 0.000523
+0.03%
$ 2.62 million $ 4
Aug 28, 2025 $ 0.00048
-0.24%
$ -- $ 10
Aug 27, 2025 $ 0.000481
-4.53%
$ 2.4 million $ 22
Aug 26, 2025 $ 0.000475
-0.07%
$ 2.51 million $ 1
Aug 19, 2025 $ 0.000492
-0.16%
$ -- $ 0
Aug 18, 2025 $ 0.000492
+0.10%
$ 2.46 million $ 0
Aug 11, 2025 $ 0.000478
+0.23%
$ 2.39 million $ 0
Aug 10, 2025 $ 0.000477
+0.09%
$ 2.39 million $ 0
Aug 9, 2025 $ 0.000477
+6.58%
$ 2.38 million $ 417
Aug 8, 2025 $ 0.000447
+8.07%
$ 2.23 million $ 485
Aug 7, 2025 $ 0.000414
+1.15%
$ 2.07 million $ 67
Aug 6, 2025 $ 0.00041
+0.36%
$ 2.05 million $ 870
Aug 5, 2025 $ 0.000385
+6.27%
$ 1.92 million $ 12
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