Philcoin Historical Data

PHL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 0.0177
+2.74%
$ 88.43 million $ 39
Dec 29, 2024 $ 0.0172
-0.85%
$ 86.15 million $ 2
Dec 28, 2024 $ 0.0174
+8.09%
$ 86.91 million $ 235
Dec 27, 2024 $ 0.0161
+0.26%
$ 80.46 million $ 7
Dec 26, 2024 $ 0.0161
+0.53%
$ 80.28 million $ 13
Dec 25, 2024 $ 0.016
-0.27%
$ 79.85 million $ 129
Dec 24, 2024 $ 0.016
+2.33%
$ 80.07 million $ 30
Dec 23, 2024 $ 0.0157
+0.31%
$ 78.26 million $ 28
Dec 22, 2024 $ 0.0156
+0.58%
$ 78.22 million $ 7
Dec 21, 2024 $ 0.0156
+2.34%
$ 77.75 million $ 83
Dec 20, 2024 $ 0.0152
-5.81%
$ 75.98 million $ 136
Dec 19, 2024 $ 0.0161
-0.62%
$ 80.56 million $ 20
Dec 18, 2024 $ 0.0162
+9.92%
$ 81.05 million $ 732
Dec 17, 2024 $ 0.0147
-0.73%
$ 73.74 million $ 99
Dec 16, 2024 $ 0.0149
+1.40%
$ 74.29 million $ 54
Dec 15, 2024 $ 0.0147
-19.66%
$ 73.26 million $ 62,923
Dec 14, 2024 $ 0.0182
+61.16%
$ 91.18 million $ 4,480
Dec 13, 2024 $ 0.0112
-74.43%
$ 55.98 million $ 2.51 million
Dec 12, 2024 $ 0.0437
-39.70%
$ 218.37 million $ 235,138
Dec 11, 2024 $ 0.0722
+106.28%
$ 301.18 million $ 402,038
Dec 10, 2024 $ 0.0343
+292.46%
$ 171.44 million $ 65,999
Dec 9, 2024 $ 0.00876
-0.54%
$ 43.81 million $ 8
Dec 8, 2024 $ 0.00881
-0.09%
$ 44.03 million $ 1
Dec 7, 2024 $ 0.00881
+0.51%
$ 44.06 million $ 2
Dec 6, 2024 $ 0.00877
-2.04%
$ 43.83 million $ 26
Dec 5, 2024 $ 0.00895
+1.37%
$ 44.74 million $ 423
Dec 3, 2024 $ 0.00763
+39.28%
$ 38.13 million $ 856
Dec 2, 2024 $ 0.00547
-21.05%
$ 27.34 million $ 25,009
Dec 1, 2024 $ 0.00694
-3.77%
$ 34.57 million $ 1.6 million
Nov 30, 2024 $ 0.00736
+5.97%
$ 36.21 million $ 1.44 million
Nov 29, 2024 $ 0.0123
-26.19%
$ 61.5 million $ 266,498
Nov 28, 2024 $ 0.0167
-24.79%
$ 83.28 million $ 66,458
Nov 27, 2024 $ 0.0219
+18.26%
$ 109.57 million $ 1,557
Nov 26, 2024 $ 0.0185
+30.30%
$ 92.65 million $ 440
Nov 25, 2024 $ 0.0143
+85.23%
$ 71.34 million $ 1,141
Nov 24, 2024 $ 0.00784
-28.52%
$ 39.2 million $ 2.47 million
Nov 23, 2024 $ 0.011
+54.43%
$ 54.82 million $ 114,485
Nov 22, 2024 $ 0.0117
+19.21%
$ 58.28 million $ 644
Nov 21, 2024 $ 0.00979
-44.09%
$ 48.95 million $ 4,680
Nov 20, 2024 $ 0.0182
+20.98%
$ 90.96 million $ 2,670
Nov 19, 2024 $ 0.015
-1.32%
$ 75.2 million $ 2,073
Nov 18, 2024 $ 0.0152
-10.09%
$ 76.22 million $ 2.48 million
Nov 17, 2024 $ 0.0172
-31.43%
$ 86.19 million $ 17,834
Nov 16, 2024 $ 0.0252
+42.21%
$ 125.79 million $ 4,023
Nov 15, 2024 $ 0.0177
+59.04%
$ 88.45 million $ 1,559
Nov 14, 2024 $ 0.0111
+77.34%
$ 55.63 million $ 1,542
Nov 13, 2024 $ 0.00594
+37.60%
$ 29.69 million $ 948
Nov 12, 2024 $ 0.00431
+43.45%
$ 21.57 million $ 483
Nov 11, 2024 $ 0.003
+21.97%
$ 15.02 million $ 149
Nov 10, 2024 $ 0.00246
+30.05%
$ 12.32 million $ 17