Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03780 | $0.05245 | $0.03623 | $0.05078 | $634.48 | $94,385.53 |
| 2014-04-02 | $0.05086 | $0.06228 | $0.03901 | $0.05294 | $895.67 | $98,604.48 |
| 2014-04-03 | $0.05286 | $0.05287 | $0.03978 | $0.04446 | $586.53 | $82,929.52 |
| 2014-04-04 | $0.04455 | $0.05378 | $0.04073 | $0.04911 | $616.55 | $91,744.77 |
| 2014-04-05 | $0.04902 | $0.05458 | $0.04495 | $0.05093 | $1,297.26 | $95,269.01 |
| 2014-04-06 | $0.05110 | $0.05299 | $0.04677 | $0.05077 | $344.11 | $95,032.09 |
| 2014-04-07 | $0.05088 | $0.06752 | $0.05015 | $0.06724 | $490.66 | $125,958 |
| 2014-04-08 | $0.06697 | $0.08178 | $0.06661 | $0.08174 | $848.02 | $153,237 |
| 2014-04-09 | $0.08175 | $0.08894 | $0.07554 | $0.08256 | $517.61 | $154,963 |
| 2014-04-10 | $0.08247 | $0.09440 | $0.06893 | $0.07017 | $1,274.33 | $131,876 |
| 2014-04-11 | $0.06989 | $0.1095 | $0.06775 | $0.08248 | $1,862.42 | $155,200 |
| 2014-04-12 | $0.08247 | $0.1123 | $0.07970 | $0.1060 | $2,024.86 | $199,633 |
| 2014-04-13 | $0.1061 | $0.1141 | $0.08831 | $0.1002 | $895.56 | $189,037 |
| 2014-04-14 | $0.1004 | $0.1256 | $0.09454 | $0.1153 | $898.59 | $217,594 |
| 2014-04-15 | $0.1152 | $0.1423 | $0.1152 | $0.1373 | $540.89 | $259,477 |
| 2014-04-16 | $0.1391 | $0.1435 | $0.09210 | $0.1065 | $1,516.09 | $201,488 |
| 2014-04-17 | $0.1068 | $0.1437 | $0.09443 | $0.1027 | $716.93 | $194,562 |
| 2014-04-18 | $0.1026 | $0.1032 | $0.09127 | $0.09725 | $641.37 | $184,582 |
| 2014-04-19 | $0.09724 | $0.09870 | $0.07099 | $0.09780 | $944.95 | $185,788 |
| 2014-04-20 | $0.09784 | $0.09798 | $0.08707 | $0.09172 | $166.59 | $174,411 |
| 2014-04-21 | $0.09164 | $0.09382 | $0.06255 | $0.07786 | $3,214.26 | $148,191 |
| 2014-04-22 | $0.07781 | $0.08537 | $0.06127 | $0.06128 | $1,256.60 | $116,935 |
| 2014-04-23 | $0.06134 | $0.06169 | $0.04959 | $0.06141 | $1,706.35 | $117,503 |
| 2014-04-24 | $0.06711 | $0.07128 | $0.04923 | $0.06666 | $1,184.32 | $127,891 |
| 2014-04-25 | $0.06661 | $0.07561 | $0.05760 | $0.05997 | $798.06 | $115,343 |
| 2014-04-26 | $0.06000 | $0.07268 | $0.05926 | $0.06195 | $950.53 | $119,487 |
| 2014-04-27 | $0.06176 | $0.07290 | $0.05936 | $0.06088 | $557.43 | $117,706 |
| 2014-04-28 | $0.06008 | $0.06425 | $0.05712 | $0.05946 | $396.65 | $115,280 |
| 2014-04-29 | $0.05942 | $0.07547 | $0.05657 | $0.05951 | $550.30 | $115,706 |
| 2014-04-30 | $0.05947 | $0.06613 | $0.05726 | $0.06613 | $658.95 | $128,750 |