Philcoin Historical Data

PHL Page 6
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 94.42
+4.74%
$ 472.09 billion $ 705,718
Jul 5, 2024 $ 81.02
-3.88%
$ 405.1 billion $ 693,677
Jul 4, 2024 $ 84.47
+378.93%
$ 422.33 billion $ 729,832
Jul 3, 2024 $ 17.64
-89.39%
$ 88.22 billion $ 911,745
Jul 2, 2024 $ 166.21
-3.83%
$ 831.06 billion $ 768,155
Jul 1, 2024 $ 172.8
+7.06%
$ 864 billion $ 2.75 million
Jun 28, 2024 $ 14.4
-0.59%
$ -- $ 147,293
Jun 27, 2024 $ 14.49
-90.35%
$ 72.44 billion $ 147,991
Jun 26, 2024 $ 150.02
-11.13%
$ 750.12 billion $ 1.39 million
Jun 25, 2024 $ 168.52
+1,171.34%
$ 842.61 billion $ 1.37 million
Jun 24, 2024 $ 13.26
+19.12%
$ 66.29 billion $ 76,467
Jun 23, 2024 $ 138.4
+17.46%
$ 692.01 billion $ 764,302
Jun 22, 2024 $ 117.75
+0.72%
$ 588.77 billion $ 705,471
Jun 6, 2024 $ 2.82
+2.38%
$ -- $ 16,590
Jun 5, 2024 $ 2.75
+17.79%
$ 13.77 billion $ 16,234
May 24, 2024 $ 81.05
+0.05%
$ 405.27 billion $ 465,029
May 23, 2024 $ 80.93
+22.09%
$ 404.64 billion $ 464,319
May 21, 2024 $ 32.04
-0.74%
$ -- $ 161,982
May 20, 2024 $ 32.23
+22.45%
$ 161.17 billion $ 163,493
Dec 12, 2023 $ 21.84
-0.57%
$ -- $ 55,798
Jul 28, 2023 $ 0.0173
+0.08%
$ -- $ 332,427
Jul 27, 2023 $ 0.0173
-0.31%
$ 86.43 million $ 2.66 million
Jun 21, 2023 $ 0.0117
+0.06%
$ 58.3 million $ 11,515
Jun 20, 2023 $ 0.0116
-0.11%
$ 58.24 million $ 11,504
Jun 6, 2023 $ 0.0324
-0.05%
$ 161.77 million $ 620,346
Jun 5, 2023 $ 0.0324
+0.01%
$ 161.81 million $ 620,812
May 24, 2023 $ 0.0143
+0.70%
$ -- $ 15,785
May 23, 2023 $ 0.0142
+0.00%
$ 70.85 million $ 15,684
Apr 10, 2023 $ 0.0112
-0.84%
$ 56.23 million $ 10,122
Apr 9, 2023 $ 0.0113
+0.03%
$ 56.73 million $ 10,206
Apr 2, 2023 $ 0.0123
+0.02%
$ 61.68 million $ 25,129
Apr 1, 2023 $ 0.0123
+0.91%
$ 61.67 million $ 50,376
Mar 16, 2023 $ 0.00842
-0.46%
$ -- $ 18,846
Mar 15, 2023 $ 0.00846
+0.15%
$ 42.31 million $ 18,940
Mar 14, 2023 $ 0.00984
+0.47%
$ 49.22 million $ 11,867
Mar 13, 2023 $ 0.00981
+11.25%
$ 49.04 million $ 105,586
Mar 12, 2023 $ 0.00882
+39.16%
$ 44.1 million $ 330,429
Mar 10, 2023 $ 0.0216
+0.13%
$ -- $ 24,584
Mar 9, 2023 $ 0.0215
+0.02%
$ 107.69 million $ 24,544
Feb 14, 2023 $ 0.0203
+0.21%
$ -- $ 59,630
Feb 13, 2023 $ 0.0203
-1.07%
$ 101.49 million $ 59,441
Jan 27, 2023 $ 0.0171
+0.08%
$ -- $ 17,136
Jan 26, 2023 $ 0.0171
+0.08%
$ 85.63 million $ 17,121
Jan 13, 2023 $ 0.0141
-0.01%
$ -- $ 151,269
Jan 12, 2023 $ 0.0141
+0.36%
$ 70.49 million $ 11,628
Jan 7, 2023 $ 0.0146
+0.04%
$ 73.21 million $ 28,457
Jan 6, 2023 $ 0.0146
-23.58%
$ 73.17 million $ 28,451
Jan 5, 2023 $ 0.0192
+70.53%
$ 95.75 million $ 148,429
Jan 4, 2023 $ 0.0112
-69.92%
$ 56.15 million $ 292,648
Jan 3, 2023 $ 0.0505
-0.75%
$ 252.3 million $ 239,726