Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.1425 | $0.1583 | $0.1365 | $0.1478 | $1,942.37 | $249,203 |
| 2014-02-02 | $0.1478 | $0.1565 | $0.1328 | $0.1336 | $2,298.41 | $225,957 |
| 2014-02-03 | $0.1334 | $0.1400 | $0.1332 | $0.1397 | $647.96 | $236,681 |
| 2014-02-04 | $0.1397 | $0.1461 | $0.1343 | $0.1358 | $935.02 | $230,513 |
| 2014-02-05 | $0.1361 | $0.1411 | $0.1200 | $0.1226 | $1,777.23 | $208,490 |
| 2014-02-06 | $0.1232 | $0.1238 | $0.1110 | $0.1202 | $936.67 | $204,774 |
| 2014-02-07 | $0.1167 | $0.1346 | $0.09515 | $0.1132 | $1,072.98 | $193,202 |
| 2014-02-08 | $0.1112 | $0.1294 | $0.09731 | $0.1011 | $802.82 | $172,966 |
| 2014-02-09 | $0.1008 | $0.1276 | $0.09835 | $0.1276 | $1,348.87 | $218,670 |
| 2014-02-10 | $0.1231 | $0.1305 | $0.09411 | $0.1226 | $686.70 | $210,347 |
| 2014-02-11 | $0.1230 | $0.1301 | $0.1019 | $0.1075 | $678.23 | $184,716 |
| 2014-02-12 | $0.1075 | $0.1222 | $0.1042 | $0.1124 | $382.76 | $193,568 |
| 2014-02-13 | $0.1123 | $0.1172 | $0.09785 | $0.09836 | $650.59 | $169,578 |
| 2014-02-14 | $0.09770 | $0.1352 | $0.08793 | $0.1328 | $3,685.71 | $229,408 |
| 2014-02-15 | $0.1326 | $0.1692 | $0.1293 | $0.1601 | $4,543.32 | $277,340 |
| 2014-02-16 | $0.1602 | $0.1820 | $0.1307 | $0.1614 | $6,145.88 | $280,194 |
| 2014-02-17 | $0.1608 | $0.1752 | $0.1465 | $0.1684 | $1,207.37 | $292,929 |
| 2014-02-18 | $0.1686 | $0.1761 | $0.1533 | $0.1593 | $983.52 | $277,476 |
| 2014-02-19 | $0.1591 | $0.1735 | $0.1313 | $0.1534 | $652.76 | $267,765 |
| 2014-02-20 | $0.1534 | $0.1733 | $0.1207 | $0.1264 | $620.43 | $220,834 |
| 2014-02-21 | $0.1265 | $0.1286 | $0.1074 | $0.1203 | $504.83 | $210,497 |
| 2014-02-22 | $0.1204 | $0.1605 | $0.1172 | $0.1346 | $520.84 | $235,914 |
| 2014-02-23 | $0.1349 | $0.1728 | $0.1226 | $0.1246 | $525.09 | $218,581 |
| 2014-02-24 | $0.1246 | $0.1262 | $0.1098 | $0.1169 | $705.35 | $205,448 |
| 2014-02-25 | $0.1108 | $0.1461 | $0.08829 | $0.1396 | $1,066.98 | $246,030 |
| 2014-02-26 | $0.1316 | $0.1530 | $0.1181 | $0.1318 | $986.50 | $232,820 |
| 2014-02-27 | $0.1316 | $0.1443 | $0.09960 | $0.1119 | $3.66 | $197,989 |
| 2014-02-28 | $0.1116 | $0.1312 | $0.09803 | $0.1044 | $1,498.62 | $184,943 |