Philcoin Historical Data

PHL Page 3
Download
Date Close Price change Market cap Trading volume
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
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