Identifier on Kucoin: PHIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0171 USDT |
131,486,963.9000 PHIL |
0.0171 USDT |
0.0167 USDT |
0.0175 USDT |
0.0168 USDT |
| 2025-01-03 |
0.0168 USDT |
138,631,713.9000 PHIL |
0.0168 USDT |
0.0166 USDT |
0.0174 USDT |
0.0171 USDT |
| 2025-01-02 |
0.0166 USDT |
136,092,123.4000 PHIL |
0.0162 USDT |
0.0162 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-01-01 |
0.0163 USDT |
137,870,161.5000 PHIL |
0.0164 USDT |
0.0160 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-12-31 |
0.0167 USDT |
141,766,807.9000 PHIL |
0.0167 USDT |
0.0163 USDT |
0.0181 USDT |
0.0164 USDT |
| 2024-12-30 |
0.0171 USDT |
130,314,151.8000 PHIL |
0.0169 USDT |
0.0166 USDT |
0.0175 USDT |
0.0166 USDT |
| 2024-12-29 |
0.0176 USDT |
118,225,549.6000 PHIL |
0.0178 USDT |
0.0170 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-12-28 |
0.0175 USDT |
137,753,105.5000 PHIL |
0.0171 USDT |
0.0170 USDT |
0.0188 USDT |
0.0176 USDT |
| 2024-12-27 |
0.0173 USDT |
142,631,673.8000 PHIL |
0.0173 USDT |
0.0168 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-12-26 |
0.0176 USDT |
124,168,102.8000 PHIL |
0.0178 USDT |
0.0170 USDT |
0.0193 USDT |
0.0172 USDT |
| 2024-12-25 |
0.0180 USDT |
129,967,543.0000 PHIL |
0.0178 USDT |
0.0176 USDT |
0.0185 USDT |
0.0178 USDT |
| 2024-12-24 |
0.0171 USDT |
139,517,915.0000 PHIL |
0.0171 USDT |
0.0168 USDT |
0.0194 USDT |
0.0176 USDT |
| 2024-12-23 |
0.0166 USDT |
57,317,756.5000 PHIL |
0.0167 USDT |
0.0160 USDT |
0.0170 USDT |
0.0164 USDT |
| 2024-12-22 |
0.0164 USDT |
146,235,355.6000 PHIL |
0.0164 USDT |
0.0162 USDT |
0.0182 USDT |
0.0168 USDT |
| 2024-12-21 |
0.0173 USDT |
63,116,277.5000 PHIL |
0.0171 USDT |
0.0166 USDT |
0.0183 USDT |
0.0167 USDT |
| 2024-12-20 |
0.0173 USDT |
122,379,941.5000 PHIL |
0.0182 USDT |
0.0159 USDT |
0.0191 USDT |
0.0175 USDT |
| 2024-12-19 |
0.0203 USDT |
106,708,002.4000 PHIL |
0.0203 USDT |
0.0175 USDT |
0.0218 USDT |
0.0175 USDT |
| 2024-12-18 |
0.0216 USDT |
101,874,030.5000 PHIL |
0.0215 USDT |
0.0206 USDT |
0.0222 USDT |
0.0208 USDT |
| 2024-12-17 |
0.0222 USDT |
132,318,289.5000 PHIL |
0.0225 USDT |
0.0215 USDT |
0.0229 USDT |
0.0216 USDT |
| 2024-12-16 |
0.0225 USDT |
118,352,600.9000 PHIL |
0.0229 USDT |
0.0220 USDT |
0.0239 USDT |
0.0229 USDT |
| 2024-12-15 |
0.0231 USDT |
97,429,444.3000 PHIL |
0.0229 USDT |
0.0225 USDT |
0.0237 USDT |
0.0228 USDT |
| 2024-12-14 |
0.0222 USDT |
99,348,653.4000 PHIL |
0.0222 USDT |
0.0215 USDT |
0.0275 USDT |
0.0229 USDT |
| 2024-12-13 |
0.0240 USDT |
20,258,382.6000 PHIL |
0.0243 USDT |
0.0216 USDT |
0.0249 USDT |
0.0224 USDT |
| 2024-12-12 |
0.0242 USDT |
69,321,804.2000 PHIL |
0.0235 USDT |
0.0232 USDT |
0.0292 USDT |
0.0242 USDT |
| 2024-12-11 |
0.0227 USDT |
54,364,998.9000 PHIL |
0.0223 USDT |
0.0219 USDT |
0.0244 USDT |
0.0235 USDT |
| 2024-12-10 |
0.0222 USDT |
74,623,468.6000 PHIL |
0.0224 USDT |
0.0210 USDT |
0.0232 USDT |
0.0223 USDT |
| 2024-12-09 |
0.0245 USDT |
39,435,262.9000 PHIL |
0.0244 USDT |
0.0228 USDT |
0.0250 USDT |
0.0232 USDT |
| 2024-12-08 |
0.0249 USDT |
82,362,363.6000 PHIL |
0.0248 USDT |
0.0237 USDT |
0.0292 USDT |
0.0244 USDT |
| 2024-12-07 |
0.0244 USDT |
46,001,068.2000 PHIL |
0.0246 USDT |
0.0242 USDT |
0.0254 USDT |
0.0246 USDT |
| 2024-12-06 |
0.0242 USDT |
88,102,163.3000 PHIL |
0.0240 USDT |
0.0236 USDT |
0.0258 USDT |
0.0252 USDT |
| 2024-12-05 |
0.0244 USDT |
32,648,078.1000 PHIL |
0.0245 USDT |
0.0239 USDT |
0.0254 USDT |
0.0242 USDT |
| 2024-12-04 |
0.0245 USDT |
81,539,810.2000 PHIL |
0.0240 USDT |
0.0227 USDT |
0.0290 USDT |
0.0241 USDT |
| 2024-12-03 |
0.0251 USDT |
44,745,667.7000 PHIL |
0.0261 USDT |
0.0227 USDT |
0.0293 USDT |
0.0237 USDT |
| 2024-12-02 |
0.0263 USDT |
54,619,599.1000 PHIL |
0.0268 USDT |
0.0255 USDT |
0.0279 USDT |
0.0256 USDT |
| 2024-12-01 |
0.0280 USDT |
38,002,528.4000 PHIL |
0.0274 USDT |
0.0263 USDT |
0.0300 USDT |
0.0269 USDT |
| 2024-11-30 |
0.0266 USDT |
36,807,596.4000 PHIL |
0.0262 USDT |
0.0257 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-11-29 |
0.0271 USDT |
38,520,412.4000 PHIL |
0.0279 USDT |
0.0243 USDT |
0.0281 USDT |
0.0263 USDT |
| 2024-11-28 |
0.0283 USDT |
30,445,346.8000 PHIL |
0.0284 USDT |
0.0273 USDT |
0.0286 USDT |
0.0275 USDT |
| 2024-11-27 |
0.0284 USDT |
39,672,716.5000 PHIL |
0.0280 USDT |
0.0280 USDT |
0.0299 USDT |
0.0287 USDT |
| 2024-11-26 |
0.0292 USDT |
5,635,564.9000 PHIL |
0.0291 USDT |
0.0280 USDT |
0.0301 USDT |
0.0281 USDT |
| 2024-11-25 |
0.0297 USDT |
34,539,141.7000 PHIL |
0.0294 USDT |
0.0288 USDT |
0.0313 USDT |
0.0289 USDT |
| 2024-11-24 |
0.0297 USDT |
40,334,647.0000 PHIL |
0.0295 USDT |
0.0287 USDT |
0.0350 USDT |
0.0290 USDT |
| 2024-11-23 |
0.0313 USDT |
31,460,612.2000 PHIL |
0.0323 USDT |
0.0295 USDT |
0.0332 USDT |
0.0298 USDT |
| 2024-11-22 |
0.0338 USDT |
56,493,213.9000 PHIL |
0.0352 USDT |
0.0310 USDT |
0.0369 USDT |
0.0315 USDT |
| 2024-11-21 |
0.0334 USDT |
34,057,368.7000 PHIL |
0.0283 USDT |
0.0280 USDT |
0.0359 USDT |
0.0340 USDT |
| 2024-11-20 |
0.0287 USDT |
18,625,656.2000 PHIL |
0.0265 USDT |
0.0262 USDT |
0.0300 USDT |
0.0281 USDT |
| 2024-11-19 |
0.0269 USDT |
38,686,831.6000 PHIL |
0.0301 USDT |
0.0260 USDT |
0.0304 USDT |
0.0269 USDT |
| 2024-11-18 |
0.0298 USDT |
61,829,746.0000 PHIL |
0.0298 USDT |
0.0289 USDT |
0.0331 USDT |
0.0299 USDT |
| 2024-11-17 |
0.0301 USDT |
75,875,706.7000 PHIL |
0.0310 USDT |
0.0286 USDT |
0.0316 USDT |
0.0300 USDT |
| 2024-11-16 |
0.0331 USDT |
31,645,634.5000 PHIL |
0.0327 USDT |
0.0308 USDT |
0.0354 USDT |
0.0308 USDT |