CurrencyBeacon logo}}

Crypto Rate Dashboard

Philtoken Price Chart

PHIL/USD
$0.0002
-4.76%

PHIL Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-09-05 $0.00199275 $0.00211433 $0.00196667 $0.00197989 $225,429.98
2025-09-04 $0.00211067 $0.00212894 $0.00197245 $0.00198475 $223,779.59
2025-09-03 $0.00201467 $0.0021465 $0.00200152 $0.00212681 $213,729.61
2025-09-02 $0.00209057 $0.002139 $0.00200276 $0.00200476 $220,670.07
2025-09-01 $0.00214226 $0.00216023 $0.00202371 $0.00205415 $218,257.62
2025-08-31 $0.002132 $0.00220179 $0.00212211 $0.002147 $219,811.17
2025-08-30 $0.00214063 $0.00217269 $0.00210236 $0.0021163 $263,461.09
2025-08-29 $0.00222336 $0.00223227 $0.00212194 $0.00213595 $177,237.33
2025-08-28 $0.00222148 $0.00233292 $0.00217973 $0.00222393 $217,724.48
2025-08-27 $0.00230485 $0.00243641 $0.0022183 $0.00222 $219,635.69
2025-08-26 $0.0022225 $0.002349 $0.00221457 $0.00230286 $201,852.89
2025-08-25 $0.00234314 $0.00237829 $0.0022119 $0.0022228 $224,050.86
2025-08-24 $0.0023593 $0.00240047 $0.0023306 $0.00234221 $226,023.90
2025-08-23 $0.00240392 $0.00242 $0.0023357 $0.00235721 $192,760.83
2025-08-22 $0.00220633 $0.00242614 $0.00216375 $0.0024085 $597,247.73
2025-08-21 $0.00231167 $0.00234794 $0.00217738 $0.0022475 $433,646.52
2025-08-20 $0.0022055 $0.00232833 $0.00211706 $0.0022996 $491,688.03
2025-08-19 $0.00231692 $0.00238607 $0.00216262 $0.00219188 $469,676.43
2025-08-18 $0.00234806 $0.00237494 $0.002236 $0.00231462 $477,082.85
2025-08-17 $0.0023307 $0.00240119 $0.00231517 $0.00235629 $517,331.40
2025-08-16 $0.00235443 $0.00238853 $0.002276 $0.00234031 $530,103.10
2025-08-15 $0.0023493 $0.00242821 $0.00232429 $0.00234167 $524,571.32
2025-08-14 $0.00250667 $0.00251125 $0.00233435 $0.00236535 $420,381.19
2025-08-13 $0.00244625 $0.00255538 $0.00243685 $0.002503 $433,046.62
2025-08-12 $0.0023825 $0.00246839 $0.00236956 $0.00244204 $453,213.73
2025-08-11 $0.00256945 $0.00261107 $0.00237925 $0.002382 $370,361.49
2025-08-10 $0.00263548 $0.0026731 $0.00255506 $0.00257029 $432,039.98
2025-08-09 $0.00253 $0.00266156 $0.0025206 $0.00263348 $471,706.07
2025-08-08 $0.00246418 $0.00256 $0.00244906 $0.00253444 $554,498.52
2025-08-07 $0.00235371 $0.00248531 $0.0023326 $0.00246467 $622,258.45