Identifier on Kucoin: PHIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0050 USDT |
81,382,951.8000 PHIL |
0.0049 USDT |
0.0049 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-02-22 |
0.0048 USDT |
1,065,315.6000 PHIL |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-02-21 |
0.0048 USDT |
214,353,359.4000 PHIL |
0.0047 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-02-20 |
0.0045 USDT |
197,078,482.9000 PHIL |
0.0043 USDT |
0.0043 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-02-19 |
0.0044 USDT |
226,818,375.6000 PHIL |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-02-18 |
0.0046 USDT |
240,141,704.3000 PHIL |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-02-17 |
0.0049 USDT |
244,447,774.5000 PHIL |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2025-02-16 |
0.0048 USDT |
169,652,788.6000 PHIL |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-02-15 |
0.0051 USDT |
185,012,528.3000 PHIL |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-02-14 |
0.0052 USDT |
247,159,486.2000 PHIL |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-02-13 |
0.0053 USDT |
305,967,990.3000 PHIL |
0.0054 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-02-12 |
0.0052 USDT |
284,666,699.6000 PHIL |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-02-11 |
0.0053 USDT |
265,315,075.8000 PHIL |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-02-10 |
0.0053 USDT |
240,876,884.9000 PHIL |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0052 USDT |
| 2025-02-09 |
0.0053 USDT |
288,647,572.9000 PHIL |
0.0052 USDT |
0.0048 USDT |
0.0061 USDT |
0.0053 USDT |
| 2025-02-08 |
0.0054 USDT |
321,907,791.2000 PHIL |
0.0055 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2025-02-07 |
0.0057 USDT |
278,488,344.7000 PHIL |
0.0056 USDT |
0.0054 USDT |
0.0061 USDT |
0.0055 USDT |
| 2025-02-06 |
0.0058 USDT |
276,569,847.3000 PHIL |
0.0057 USDT |
0.0055 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-02-05 |
0.0058 USDT |
253,574,941.2000 PHIL |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-02-04 |
0.0063 USDT |
257,268,997.2000 PHIL |
0.0065 USDT |
0.0059 USDT |
0.0067 USDT |
0.0059 USDT |
| 2025-02-03 |
0.0055 USDT |
251,512,087.4000 PHIL |
0.0065 USDT |
0.0051 USDT |
0.0068 USDT |
0.0065 USDT |
| 2025-02-02 |
0.0078 USDT |
216,642,812.7000 PHIL |
0.0078 USDT |
0.0065 USDT |
0.0080 USDT |
0.0066 USDT |
| 2025-02-01 |
0.0084 USDT |
222,825,334.4000 PHIL |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0081 USDT |
| 2025-01-31 |
0.0090 USDT |
188,800,598.0000 PHIL |
0.0089 USDT |
0.0087 USDT |
0.0100 USDT |
0.0089 USDT |
| 2025-01-30 |
0.0087 USDT |
261,347,623.3000 PHIL |
0.0086 USDT |
0.0083 USDT |
0.0101 USDT |
0.0095 USDT |
| 2025-01-29 |
0.0083 USDT |
240,275,044.7000 PHIL |
0.0083 USDT |
0.0080 USDT |
0.0091 USDT |
0.0086 USDT |
| 2025-01-28 |
0.0087 USDT |
132,185,339.1000 PHIL |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-01-27 |
0.0089 USDT |
221,258,955.5000 PHIL |
0.0095 USDT |
0.0085 USDT |
0.0095 USDT |
0.0088 USDT |
| 2025-01-26 |
0.0091 USDT |
148,955,479.4000 PHIL |
0.0092 USDT |
0.0087 USDT |
0.0109 USDT |
0.0095 USDT |
| 2025-01-25 |
0.0096 USDT |
225,227,174.2000 PHIL |
0.0097 USDT |
0.0086 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-01-24 |
0.0101 USDT |
206,976,959.1000 PHIL |
0.0100 USDT |
0.0099 USDT |
0.0108 USDT |
0.0099 USDT |
| 2025-01-23 |
0.0099 USDT |
209,813,416.1000 PHIL |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-01-22 |
0.0103 USDT |
193,180,212.4000 PHIL |
0.0101 USDT |
0.0101 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-01-21 |
0.0099 USDT |
215,377,101.3000 PHIL |
0.0097 USDT |
0.0096 USDT |
0.0120 USDT |
0.0101 USDT |
| 2025-01-20 |
0.0107 USDT |
166,828,921.4000 PHIL |
0.0106 USDT |
0.0096 USDT |
0.0114 USDT |
0.0097 USDT |
| 2025-01-19 |
0.0103 USDT |
192,336,593.4000 PHIL |
0.0104 USDT |
0.0097 USDT |
0.0139 USDT |
0.0107 USDT |
| 2025-01-18 |
0.0108 USDT |
127,950,098.3000 PHIL |
0.0111 USDT |
0.0102 USDT |
0.0112 USDT |
0.0102 USDT |
| 2025-01-17 |
0.0118 USDT |
109,627,202.1000 PHIL |
0.0115 USDT |
0.0110 USDT |
0.0125 USDT |
0.0112 USDT |
| 2025-01-16 |
0.0120 USDT |
176,830,551.4000 PHIL |
0.0123 USDT |
0.0112 USDT |
0.0144 USDT |
0.0115 USDT |
| 2025-01-15 |
0.0117 USDT |
203,021,347.3000 PHIL |
0.0119 USDT |
0.0112 USDT |
0.0139 USDT |
0.0121 USDT |
| 2025-01-14 |
0.0124 USDT |
167,439,972.2000 PHIL |
0.0120 USDT |
0.0117 USDT |
0.0132 USDT |
0.0118 USDT |
| 2025-01-13 |
0.0129 USDT |
166,128,704.6000 PHIL |
0.0136 USDT |
0.0116 USDT |
0.0138 USDT |
0.0125 USDT |
| 2025-01-12 |
0.0139 USDT |
153,514,392.6000 PHIL |
0.0141 USDT |
0.0133 USDT |
0.0149 USDT |
0.0135 USDT |
| 2025-01-11 |
0.0134 USDT |
168,952,621.5000 PHIL |
0.0135 USDT |
0.0131 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-01-10 |
0.0131 USDT |
169,922,995.8000 PHIL |
0.0129 USDT |
0.0128 USDT |
0.0146 USDT |
0.0136 USDT |
| 2025-01-09 |
0.0139 USDT |
156,323,593.7000 PHIL |
0.0140 USDT |
0.0130 USDT |
0.0142 USDT |
0.0130 USDT |
| 2025-01-08 |
0.0151 USDT |
156,722,708.8000 PHIL |
0.0154 USDT |
0.0139 USDT |
0.0154 USDT |
0.0144 USDT |
| 2025-01-07 |
0.0162 USDT |
136,978,413.2000 PHIL |
0.0160 USDT |
0.0151 USDT |
0.0168 USDT |
0.0151 USDT |
| 2025-01-06 |
0.0160 USDT |
134,962,031.2000 PHIL |
0.0163 USDT |
0.0153 USDT |
0.0166 USDT |
0.0160 USDT |
| 2025-01-05 |
0.0166 USDT |
142,922,050.7000 PHIL |
0.0168 USDT |
0.0161 USDT |
0.0173 USDT |
0.0163 USDT |