Identifier on Kucoin: PHIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0015 USDT |
3,629,307.7000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-04-13 |
0.0015 USDT |
17,420,328.0000 PHIL |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-04-12 |
0.0015 USDT |
13,695,313.3000 PHIL |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-04-11 |
0.0014 USDT |
16,142,724.7000 PHIL |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-10 |
0.0015 USDT |
2,887,954.3000 PHIL |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-04-09 |
0.0014 USDT |
7,030,125.1000 PHIL |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-04-08 |
0.0015 USDT |
11,946,344.6000 PHIL |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0014 USDT |
| 2025-04-07 |
0.0016 USDT |
5,199,215.6000 PHIL |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-04-06 |
0.0019 USDT |
13,261,118.4000 PHIL |
0.0019 USDT |
0.0017 USDT |
0.0020 USDT |
0.0017 USDT |
| 2025-04-05 |
0.0019 USDT |
8,672,105.4000 PHIL |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0019 USDT |
| 2025-04-04 |
0.0020 USDT |
10,158,483.9000 PHIL |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2025-04-03 |
0.0020 USDT |
11,326,879.9000 PHIL |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-04-02 |
0.0021 USDT |
9,307,796.5000 PHIL |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-04-01 |
0.0021 USDT |
11,243,448.8000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-03-31 |
0.0020 USDT |
6,594,215.0000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2025-03-30 |
0.0020 USDT |
7,454,999.2000 PHIL |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-03-29 |
0.0021 USDT |
12,575,966.0000 PHIL |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-03-28 |
0.0022 USDT |
7,047,940.1000 PHIL |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-03-27 |
0.0023 USDT |
10,624,494.9000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-03-26 |
0.0023 USDT |
7,447,727.5000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-03-25 |
0.0023 USDT |
21,460,285.0000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-03-24 |
0.0023 USDT |
19,487,098.6000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-03-23 |
0.0023 USDT |
17,575,155.9000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2025-03-22 |
0.0023 USDT |
10,140,309.3000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-03-21 |
0.0023 USDT |
22,962,158.6000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-03-20 |
0.0023 USDT |
15,121,131.0000 PHIL |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-03-19 |
0.0023 USDT |
19,663,608.7000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2025-03-18 |
0.0023 USDT |
19,333,495.5000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-03-17 |
0.0023 USDT |
13,731,865.6000 PHIL |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2025-03-16 |
0.0024 USDT |
14,755,581.2000 PHIL |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2025-03-15 |
0.0024 USDT |
14,929,554.3000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2025-03-14 |
0.0024 USDT |
23,527,377.2000 PHIL |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-03-13 |
0.0025 USDT |
21,437,801.4000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2025-03-12 |
0.0025 USDT |
19,881,546.3000 PHIL |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-03-11 |
0.0026 USDT |
9,754,138.9000 PHIL |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-03-10 |
0.0028 USDT |
10,544,761.1000 PHIL |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-03-09 |
0.0030 USDT |
13,239,025.4000 PHIL |
0.0033 USDT |
0.0029 USDT |
0.0034 USDT |
0.0029 USDT |
| 2025-03-08 |
0.0033 USDT |
32,367,621.8000 PHIL |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-03-07 |
0.0034 USDT |
31,412,739.5000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0038 USDT |
0.0033 USDT |
| 2025-03-06 |
0.0035 USDT |
29,294,366.6000 PHIL |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2025-03-05 |
0.0035 USDT |
1,229,002.5000 PHIL |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-03-04 |
0.0035 USDT |
1,537,493.0000 PHIL |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-03-03 |
0.0038 USDT |
2,920,973.5000 PHIL |
0.0041 USDT |
0.0035 USDT |
0.0042 USDT |
0.0035 USDT |
| 2025-03-02 |
0.0039 USDT |
3,921,264.9000 PHIL |
0.0037 USDT |
0.0036 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-01 |
0.0037 USDT |
3,106,067.7000 PHIL |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-02-28 |
0.0037 USDT |
5,633,370.3000 PHIL |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-02-27 |
0.0040 USDT |
693,059.9000 PHIL |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-02-26 |
0.0042 USDT |
8,223,633.6000 PHIL |
0.0042 USDT |
0.0038 USDT |
0.0047 USDT |
0.0040 USDT |
| 2025-02-25 |
0.0042 USDT |
4,465,448.7000 PHIL |
0.0045 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-02-24 |
0.0048 USDT |
2,326,327.4000 PHIL |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |