Identifier on Kucoin: PHIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0026 USDT |
11,913,276.3000 PHIL |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2025-07-22 |
0.0027 USDT |
6,811,610.5000 PHIL |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-07-21 |
0.0028 USDT |
7,023,942.5000 PHIL |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-07-20 |
0.0029 USDT |
10,070,450.3000 PHIL |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-07-19 |
0.0028 USDT |
6,493,009.5000 PHIL |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-07-18 |
0.0028 USDT |
4,890,973.7000 PHIL |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-07-17 |
0.0026 USDT |
7,333,884.1000 PHIL |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-07-16 |
0.0025 USDT |
13,861,230.5000 PHIL |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-07-15 |
0.0023 USDT |
10,722,253.2000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2025-07-14 |
0.0025 USDT |
19,587,188.0000 PHIL |
0.0024 USDT |
0.0022 USDT |
0.0026 USDT |
0.0023 USDT |
| 2025-07-13 |
0.0025 USDT |
7,297,395.2000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-07-12 |
0.0025 USDT |
12,237,697.8000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-07-11 |
0.0025 USDT |
12,124,190.0000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-07-10 |
0.0022 USDT |
25,969,178.0000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2025-07-09 |
0.0020 USDT |
8,433,285.0000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2025-07-08 |
0.0020 USDT |
10,163,034.8000 PHIL |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-07-07 |
0.0020 USDT |
11,211,135.4000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-07-06 |
0.0020 USDT |
9,640,744.3000 PHIL |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-07-05 |
0.0020 USDT |
510,398.5000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2025-07-04 |
0.0020 USDT |
9,724,700.0000 PHIL |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-07-03 |
0.0021 USDT |
5,024,481.0000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-07-02 |
0.0021 USDT |
11,114,156.1000 PHIL |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-07-01 |
0.0021 USDT |
5,845,608.7000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-06-30 |
0.0023 USDT |
5,969,269.8000 PHIL |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2025-06-29 |
0.0022 USDT |
4,773,992.2000 PHIL |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-06-28 |
0.0022 USDT |
19,373,123.5000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-06-27 |
0.0021 USDT |
20,875,786.4000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0023 USDT |
0.0021 USDT |
| 2025-06-26 |
0.0020 USDT |
13,215,287.3000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0023 USDT |
0.0020 USDT |
| 2025-06-25 |
0.0021 USDT |
25,185,333.0000 PHIL |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-06-24 |
0.0022 USDT |
7,268,463.9000 PHIL |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-06-23 |
0.0022 USDT |
10,905,241.1000 PHIL |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-06-22 |
0.0024 USDT |
8,944,252.1000 PHIL |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2025-06-21 |
0.0027 USDT |
212,214,808.1000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0031 USDT |
0.0026 USDT |
| 2025-06-20 |
0.0026 USDT |
3,237,630.4000 PHIL |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2025-06-19 |
0.0026 USDT |
1,261,572.8000 PHIL |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-06-18 |
0.0027 USDT |
1,391,271.0000 PHIL |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-06-17 |
0.0027 USDT |
4,689,352.7000 PHIL |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-06-16 |
0.0029 USDT |
12,874,987.3000 PHIL |
0.0029 USDT |
0.0028 USDT |
0.0032 USDT |
0.0029 USDT |
| 2025-06-15 |
0.0029 USDT |
523,790.2000 PHIL |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-06-14 |
0.0029 USDT |
567,333.0000 PHIL |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-06-13 |
0.0029 USDT |
9,862,274.2000 PHIL |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2025-06-12 |
0.0033 USDT |
3,059,811.9000 PHIL |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-06-11 |
0.0034 USDT |
1,587,717.8000 PHIL |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-06-10 |
0.0032 USDT |
5,928,703.3000 PHIL |
0.0032 USDT |
0.0029 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-06-09 |
0.0031 USDT |
8,681,534.7000 PHIL |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-06-08 |
0.0032 USDT |
12,334,564.9000 PHIL |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-06-07 |
0.0032 USDT |
4,681,902.6000 PHIL |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-06-06 |
0.0032 USDT |
4,183,240.6000 PHIL |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-06-05 |
0.0034 USDT |
17,549,066.0000 PHIL |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0032 USDT |
| 2025-06-04 |
0.0034 USDT |
9,504,894.6000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |