Philcoin Historical Data

PHL Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2024 $ 0.00189
+0.00%
$ 9.47 million $ 144
Nov 7, 2024 $ 0.00149
-1.35%
$ 7.46 million $ 0
Nov 6, 2024 $ 0.00151
-2.52%
$ 7.57 million $ 0.1
Nov 5, 2024 $ 0.00158
+33.94%
$ 7.88 million $ 2
Nov 4, 2024 $ 0.00153
+0.69%
$ -- $ 0.1
Nov 3, 2024 $ 0.00153
-4.34%
$ 7.67 million $ 0.1
Nov 2, 2024 $ 0.00157
+2.11%
$ 7.87 million $ 0
Nov 1, 2024 $ 0.00153
+2.59%
$ -- $ 0
Oct 31, 2024 $ 0.0015
+0.26%
$ 7.49 million $ 0
Oct 30, 2024 $ 0.00156
-0.33%
$ -- $ 0.1
Oct 29, 2024 $ 0.00159
+0.69%
$ 7.93 million $ 0.1
Oct 28, 2024 $ 0.00156
+9.12%
$ 7.78 million $ 1
Oct 27, 2024 $ 0.00141
+1.20%
$ 7.07 million $ 0
Oct 26, 2024 $ 0.00141
+2.88%
$ 7.03 million $ 0.1
Oct 25, 2024 $ 0.00134
-4.78%
$ 6.71 million $ 0
Oct 24, 2024 $ 0.00137
+0.99%
$ -- $ 0.1
Oct 23, 2024 $ 0.00135
-0.49%
$ 6.76 million $ 0.1
Oct 22, 2024 $ 0.00135
-0.42%
$ 6.77 million $ 0
Oct 19, 2024 $ 0.00102
+0.18%
$ -- $ 1
Oct 18, 2024 $ 0.00102
+12.55%
$ 5.11 million $ 1
Oct 17, 2024 $ 0.000896
-1.99%
$ 4.48 million $ 682,377
Sep 5, 2024 $ 61
-1.21%
$ -- $ 706,351
Sep 4, 2024 $ 61.73
+2.09%
$ 308.65 billion $ 713,881
Jul 31, 2024 $ 141.87
+3.09%
$ -- $ 718,268
Jul 30, 2024 $ 137.39
+5.98%
$ 686.97 billion $ 718,495
Jul 8, 2024 $ 9.45
+3.40%
$ 47.23 billion $ 69,625
Jul 7, 2024 $ 9.13
-90.33%
$ 45.64 billion $ 135,288