Philcoin Historical Data

PHL Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.000211
+0.97%
$ 1.05 million $ 0.1
May 21, 2025 $ 0.000209
+0.08%
$ 1.05 million $ 1
May 19, 2025 $ 0.000211
-3.34%
$ 1.06 million $ 0.1
May 18, 2025 $ 0.000218
+10.85%
$ 1.09 million $ 6
May 17, 2025 $ 0.000197
-14.20%
$ 984,591 $ 22
May 15, 2025 $ 0.000233
-0.27%
$ 1.17 million $ 0.1
May 14, 2025 $ 0.000233
+0.53%
$ 1.17 million $ 0.1
May 13, 2025 $ 0.000232
-2.56%
$ 1.16 million $ 78
May 12, 2025 $ 0.000241
-1.42%
$ 1.2 million $ 0.1
May 11, 2025 $ 0.000242
+0.00%
$ 1.21 million $ 0
Apr 7, 2025 $ 0.00744
+0.00%
$ 37.22 million $ 31
Apr 6, 2025 $ 0.00716
+0.00%
$ -- $ 0
Mar 31, 2025 $ 0.00757
+0.14%
$ 37.83 million $ 1
Mar 30, 2025 $ 0.00766
+0.00%
$ -- $ 0.1
Mar 24, 2025 $ 0.00738
+2.27%
$ 36.88 million $ 0
Mar 23, 2025 $ 0.00714
+0.00%
$ -- $ 0.1
Mar 17, 2025 $ 0.00727
+0.09%
$ 36.37 million $ 1
Mar 16, 2025 $ 0.00717
+0.00%
$ -- $ 0
Mar 10, 2025 $ 0.007
-3.51%
$ 34.98 million $ 1
Mar 9, 2025 $ 0.00717
+0.00%
$ -- $ 0
Mar 3, 2025 $ 0.00719
-1.85%
$ 35.96 million $ 1
Feb 28, 2025 $ 0.00742
+0.00%
$ 37.08 million $ 1
Feb 24, 2025 $ 0.00659
-9.27%
$ 32.96 million $ 1
Feb 17, 2025 $ 0.0179
+143.82%
$ 89.6 million $ 60
Feb 10, 2025 $ 0.00761
+7.06%
$ 38.03 million $ 10
Feb 3, 2025 $ 0.00713
+0.75%
$ 35.65 million $ 87
Jan 27, 2025 $ 0.0123
+0.76%
$ 61.25 million $ 1
Jan 24, 2025 $ 0.0123
+1.52%
$ -- $ 0
Jan 23, 2025 $ 0.0121
-0.76%
$ 60.52 million $ 0
Jan 22, 2025 $ 0.0122
+0.73%
$ 60.98 million $ 0
Jan 21, 2025 $ 0.0122
+0.49%
$ 60.9 million $ 1
Jan 20, 2025 $ 0.0121
-0.54%
$ 60.51 million $ 2
Jan 19, 2025 $ 0.0121
+0.42%
$ 60.39 million $ 1
Jan 18, 2025 $ 0.012
-0.33%
$ 60.25 million $ 1
Jan 17, 2025 $ 0.0121
-4.27%
$ 60.26 million $ 7
Jan 16, 2025 $ 0.0126
-14.99%
$ 62.96 million $ 611
Jan 15, 2025 $ 0.014
-2.52%
$ 69.9 million $ 0
Jan 14, 2025 $ 0.0143
+0.36%
$ 71.36 million $ 1
Jan 13, 2025 $ 0.0142
-8.10%
$ 71.12 million $ 21
Jan 11, 2025 $ 0.0165
-0.41%
$ -- $ 0
Jan 10, 2025 $ 0.0166
+0.51%
$ 83.01 million $ 0
Jan 9, 2025 $ 0.0168
-0.31%
$ 83.82 million $ 2
Jan 8, 2025 $ 0.0168
-3.73%
$ 84.24 million $ 48
Jan 7, 2025 $ 0.0175
+2.14%
$ 87.35 million $ 12
Jan 6, 2025 $ 0.0172
-0.92%
$ 86.03 million $ 1
Jan 5, 2025 $ 0.0174
+2.80%
$ 86.88 million $ 3
Jan 4, 2025 $ 0.0171
-1.82%
$ 85.74 million $ 0
Jan 3, 2025 $ 0.0174
+0.11%
$ 87.01 million $ 0
Jan 2, 2025 $ 0.0174
+0.10%
$ 86.91 million $ 63
Jan 1, 2025 $ 0.0174
-1.95%
$ 86.82 million $ 212