Crypto exchange Kucoin

Market Philtoken (PHIL) / Tether (USDT)

Identifier on Kucoin: PHIL-USDT
12
Date Price Volume Open Low High Close
2024-12-25 0.0180 USDT 129,759,107.3000 PHIL 0.0178 USDT 0.0176 USDT 0.0185 USDT 0.0179 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
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
12