Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.2262 | $0.2310 | $0.1639 | $0.1805 | $2,192.46 | $282,443 |
| 2014-01-02 | $0.1810 | $0.2352 | $0.1799 | $0.2166 | $7,248.36 | $339,569 |
| 2014-01-03 | $0.2168 | $0.2533 | $0.2024 | $0.2048 | $7,005.23 | $321,822 |
| 2014-01-04 | $0.2060 | $0.2111 | $0.1628 | $0.1638 | $2,843.28 | $258,155 |
| 2014-01-05 | $0.1636 | $0.2093 | $0.1636 | $0.2007 | $2,163.94 | $317,541 |
| 2014-01-06 | $0.2013 | $0.2131 | $0.1784 | $0.1879 | $1,163.90 | $298,312 |
| 2014-01-07 | $0.1884 | $0.2188 | $0.1840 | $0.1856 | $1,067.05 | $295,406 |
| 2014-01-08 | $0.1556 | $0.1607 | $0.1556 | $0.1601 | $6,660.76 | $256,220 |
| 2014-01-09 | $0.1599 | $0.1630 | $0.1440 | $0.1569 | $2,775.56 | $252,316 |
| 2014-01-10 | $0.1569 | $0.1760 | $0.1294 | $0.1512 | $2,062.38 | $243,947 |
| 2014-01-11 | $0.1510 | $0.1684 | $0.1404 | $0.1545 | $1,399.37 | $249,965 |
| 2014-01-12 | $0.1554 | $0.1796 | $0.1464 | $0.1493 | $1,652.62 | $242,347 |
| 2014-01-13 | $0.1488 | $0.2237 | $0.1422 | $0.1687 | $3,460.26 | $274,449 |
| 2014-01-14 | $0.1691 | $0.2190 | $0.1428 | $0.2175 | $2,165.69 | $354,558 |
| 2014-01-15 | $0.2174 | $0.2515 | $0.1891 | $0.1896 | $4,316.54 | $309,670 |
| 2014-01-16 | $0.1895 | $0.2345 | $0.1866 | $0.1880 | $1,151.24 | $307,736 |
| 2014-01-17 | $0.1878 | $0.2028 | $0.1503 | $0.1509 | $906.12 | $247,514 |
| 2014-01-18 | $0.1512 | $0.1731 | $0.1497 | $0.1527 | $1,455.81 | $250,931 |
| 2014-01-19 | $0.1526 | $0.1837 | $0.1434 | $0.1613 | $1,994.62 | $265,621 |
| 2014-01-20 | $0.1614 | $0.1708 | $0.1510 | $0.1638 | $930.69 | $270,196 |
| 2014-01-21 | $0.1637 | $0.1683 | $0.1504 | $0.1667 | $1,234.13 | $275,466 |
| 2014-01-22 | $0.1669 | $0.1729 | $0.1476 | $0.1597 | $1,175.53 | $264,182 |
| 2014-01-23 | $0.1597 | $0.1731 | $0.1558 | $0.1563 | $1,420.47 | $258,905 |
| 2014-01-24 | $0.1564 | $0.1659 | $0.1530 | $0.1609 | $3,803.17 | $266,855 |
| 2014-01-25 | $0.1607 | $0.1893 | $0.1535 | $0.1893 | $2,384.92 | $314,586 |
| 2014-01-26 | $0.1893 | $0.1955 | $0.1664 | $0.1771 | $1,400.77 | $294,952 |
| 2014-01-27 | $0.1734 | $0.1787 | $0.1437 | $0.1464 | $892.92 | $244,242 |
| 2014-01-28 | $0.1469 | $0.1699 | $0.1444 | $0.1610 | $646.70 | $269,202 |
| 2014-01-29 | $0.1605 | $0.1705 | $0.1529 | $0.1561 | $331.30 | $261,750 |
| 2014-01-30 | $0.1561 | $0.1629 | $0.1474 | $0.1514 | $338.60 | $254,408 |
| 2014-01-31 | $0.1513 | $0.1992 | $0.1427 | $0.1427 | $4,725.52 | $240,320 |