Crypto exchange Kucoin
Market Philtoken (PHIL) / Tether (USDT)
Identifier on Kucoin: PHIL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-24 | 0.0171 USDT | 137,938,544.3000 PHIL | 0.0171 USDT | 0.0168 USDT | 0.0194 USDT | 0.0177 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 |
| 2024-11-15 | 0.0310 USDT | 60,206,052.8000 PHIL | 0.0302 USDT | 0.0295 USDT | 0.0372 USDT | 0.0322 USDT |
| 2024-11-14 | 0.0320 USDT | 54,901,097.2000 PHIL | 0.0341 USDT | 0.0295 USDT | 0.0350 USDT | 0.0302 USDT |
| 2024-11-13 | 0.0386 USDT | 14,170,708.9000 PHIL | 0.0398 USDT | 0.0361 USDT | 0.0399 USDT | 0.0363 USDT |
| 2024-11-12 | 0.0392 USDT | 78,106,725.9000 PHIL | 0.0380 USDT | 0.0380 USDT | 0.0423 USDT | 0.0405 USDT |
| 2024-11-11 | 0.0380 USDT | 110,049,211.4000 PHIL | 0.0382 USDT | 0.0366 USDT | 0.0394 USDT | 0.0382 USDT |
| 2024-11-10 | 0.0408 USDT | 110,052,145.6000 PHIL | 0.0410 USDT | 0.0399 USDT | 0.0434 USDT | 0.0400 USDT |
| 2024-11-09 | 0.0417 USDT | 152,471,957.7000 PHIL | 0.0416 USDT | 0.0398 USDT | 0.0495 USDT | 0.0411 USDT |
| 2024-11-08 | 0.0427 USDT | 81,180,815.9000 PHIL | 0.0399 USDT | 0.0399 USDT | 0.0467 USDT | 0.0414 USDT |
| 2024-11-07 | 0.0392 USDT | 102,900,747.8000 PHIL | 0.0383 USDT | 0.0377 USDT | 0.0413 USDT | 0.0380 USDT |
| 2024-11-06 | 0.0398 USDT | 107,420,503.1000 PHIL | 0.0373 USDT | 0.0371 USDT | 0.0437 USDT | 0.0381 USDT |
| 2024-11-05 | 0.0376 USDT | 113,796,222.0000 PHIL | 0.0368 USDT | 0.0347 USDT | 0.0390 USDT | 0.0373 USDT |
12