Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.1045 | $0.1316 | $0.1025 | $0.1300 | $666.99 | $230,623 |
| 2014-03-02 | $0.1304 | $0.1306 | $0.1070 | $0.1230 | $1,534.89 | $218,402 |
| 2014-03-03 | $0.1236 | $0.1307 | $0.1023 | $0.1243 | $1,723.87 | $221,095 |
| 2014-03-04 | $0.1244 | $0.1294 | $0.1164 | $0.1238 | $1,097.50 | $220,570 |
| 2014-03-05 | $0.1237 | $0.1273 | $0.1157 | $0.1271 | $1,055.00 | $226,759 |
| 2014-03-06 | $0.1269 | $0.1274 | $0.1054 | $0.1095 | $1,724.05 | $195,937 |
| 2014-03-07 | $0.1112 | $0.1227 | $0.1019 | $0.1131 | $560.90 | $202,498 |
| 2014-03-08 | $0.1132 | $0.1171 | $0.09987 | $0.1047 | $430.60 | $187,782 |
| 2014-03-09 | $0.1045 | $0.1206 | $0.1015 | $0.1147 | $615.27 | $206,016 |
| 2014-03-10 | $0.1145 | $0.1150 | $0.09783 | $0.09987 | $294.11 | $179,730 |
| 2014-03-11 | $0.09990 | $0.1051 | $0.09802 | $0.1015 | $398.46 | $182,872 |
| 2014-03-12 | $0.1011 | $0.1081 | $0.09550 | $0.09554 | $480.48 | $172,422 |
| 2014-03-13 | $0.09577 | $0.1022 | $0.09477 | $0.1018 | $479.09 | $183,882 |
| 2014-03-14 | $0.1018 | $0.1020 | $0.09199 | $0.09287 | $392.49 | $122,626 |
| 2014-03-15 | $0.09295 | $0.1010 | $0.07630 | $0.07663 | $1,659.89 | $138,853 |
| 2014-03-16 | $0.07667 | $0.08099 | $0.05069 | $0.06413 | $2,639.51 | $116,440 |
| 2014-03-17 | $0.06411 | $0.08174 | $0.06411 | $0.07066 | $559.29 | $128,477 |
| 2014-03-18 | $0.07060 | $0.07134 | $0.05977 | $0.06185 | $623.54 | $112,590 |
| 2014-03-19 | $0.06175 | $0.06750 | $0.05734 | $0.05737 | $855.33 | $104,702 |
| 2014-03-20 | $0.05736 | $0.05970 | $0.05057 | $0.05064 | $267.68 | $92,545.80 |
| 2014-03-21 | $0.05060 | $0.05352 | $0.02644 | $0.04884 | $1,495.01 | $89,366.54 |
| 2014-03-22 | $0.04881 | $0.05378 | $0.04391 | $0.04879 | $116.88 | $89,389.78 |
| 2014-03-23 | $0.04885 | $0.05242 | $0.04407 | $0.04408 | $313.15 | $80,876.98 |
| 2014-03-24 | $0.04417 | $0.04791 | $0.04072 | $0.04332 | $168.65 | $79,591.26 |
| 2014-03-25 | $0.04344 | $0.04807 | $0.04272 | $0.04512 | $193.08 | $82,994.56 |
| 2014-03-26 | $0.04509 | $0.04695 | $0.04326 | $0.04339 | $515.27 | $79,958.25 |
| 2014-03-27 | $0.04335 | $0.04518 | $0.03563 | $0.03563 | $381.38 | $65,745.26 |
| 2014-03-28 | $0.03607 | $0.06464 | $0.03578 | $0.04672 | $624.54 | $86,336.80 |
| 2014-03-29 | $0.04767 | $0.05402 | $0.03455 | $0.05402 | $1,018.10 | $99,951.83 |
| 2014-03-30 | $0.05415 | $0.05415 | $0.03410 | $0.03416 | $784.35 | $63,271.97 |
| 2014-03-31 | $0.03431 | $0.04623 | $0.03431 | $0.03780 | $193.98 | $70,182.90 |