Phi Protocol(PHI)Today
$0.000573
Phi Protocol Price History
(PHI)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000674 | $0.000788 | $0.000556 | $0.000571 | $178.759K |
2025-08-31 | $0.000824 | $0.000809 | $0.000643 | $0.000671 | $157.801K |
2025-08-30 | $0.000850 | $0.000854 | $0.000678 | $0.000818 | $221.106K |
2025-08-29 | $0.000894 | $0.001049 | $0.000832 | $0.000848 | $29,676.53 |
2025-08-28 | $0.001072 | $0.001109 | $0.000834 | $0.000898 | $216.116K |
2025-08-27 | $0.001054 | $0.001161 | $0.000959 | $0.001074 | $218.300K |
2025-08-26 | $0.001056 | $0.001155 | $0.000787 | $0.001053 | $418.260K |
2025-08-25 | $0.001260 | $0.001301 | $0.001036 | $0.001059 | $322.009K |
2025-08-24 | $0.001324 | $0.001319 | $0.001079 | $0.001260 | $531.777K |
2025-08-23 | $0.001364 | $0.001541 | $0.001178 | $0.001300 | $341.185K |
2025-08-22 | $0.001228 | $0.001576 | $0.001047 | $0.001371 | $458.024K |
2025-08-21 | $0.001594 | $0.001658 | $0.001150 | $0.001243 | $718.315K |
2025-08-20 | $0.001659 | $0.001963 | $0.001350 | $0.001594 | $1.935M |
2025-08-19 | $0.002520 | $0.002848 | $0.001639 | $0.001639 | $2.194M |
2025-08-18 | $0.002214 | $0.003135 | $0.002040 | $0.002529 | $3.365M |
2025-08-17 | $0.002041 | $0.002508 | $0.001736 | $0.002298 | $1.292M |
2025-08-16 | $0.002747 | $0.002903 | $0.001878 | $0.002006 | $905.648K |
2025-08-15 | $0.002684 | $0.003018 | $0.002142 | $0.002818 | $1.056M |
2025-08-14 | $0.002607 | $0.003002 | $0.002360 | $0.002684 | $1.488M |
2025-08-13 | $0.003773 | $0.003580 | $0.002128 | $0.002616 | $3.010M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Phi Protocol(PHI)
