Crypto exchange Kucoin
Market Philtoken (PHIL) / Tether (USDT)
Identifier on Kucoin: PHIL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-27 | 0.0092 USDT | 123,266,145.5000 PHIL | 0.0095 USDT | 0.0085 USDT | 0.0095 USDT | 0.0086 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 |
| 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 |
12