Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05845 | $0.06905 | $0.05829 | $0.05905 | $621.15 | $115,429 |
| 2014-05-02 | $0.05900 | $0.06107 | $0.05720 | $0.05798 | $469.93 | $113,582 |
| 2014-05-03 | $0.05798 | $0.05798 | $0.05419 | $0.05651 | $506.81 | $110,813 |
| 2014-05-04 | $0.05660 | $0.06495 | $0.05380 | $0.05463 | $727.08 | $107,284 |
| 2014-05-05 | $0.05443 | $0.06176 | $0.05409 | $0.05807 | $202.04 | $114,144 |
| 2014-05-06 | $0.05806 | $0.06065 | $0.05509 | $0.05641 | $320.58 | $110,956 |
| 2014-05-07 | $0.05646 | $0.06160 | $0.05640 | $0.05924 | $673.97 | $116,612 |
| 2014-05-08 | $0.05922 | $0.06198 | $0.05675 | $0.05722 | $454.63 | $112,747 |
| 2014-05-09 | $0.05722 | $0.06682 | $0.05702 | $0.06292 | $1,210.03 | $124,092 |
| 2014-05-10 | $0.06306 | $0.06334 | $0.06014 | $0.06248 | $559.80 | $123,410 |
| 2014-05-11 | $0.06241 | $0.06261 | $0.05649 | $0.05884 | $366.75 | $116,428 |
| 2014-05-12 | $0.05876 | $0.08818 | $0.05858 | $0.07134 | $1,586.56 | $141,329 |
| 2014-05-13 | $0.07135 | $0.07540 | $0.06800 | $0.07007 | $649.43 | $139,031 |
| 2014-05-14 | $0.07005 | $0.08661 | $0.06903 | $0.07416 | $664.82 | $147,365 |
| 2014-05-15 | $0.07419 | $0.08713 | $0.06932 | $0.07217 | $357.59 | $143,791 |
| 2014-05-16 | $0.07220 | $0.07618 | $0.05696 | $0.05779 | $402.78 | $115,340 |
| 2014-05-17 | $0.05780 | $0.06199 | $0.05617 | $0.05763 | $482.09 | $115,054 |
| 2014-05-18 | $0.05760 | $0.05848 | $0.05571 | $0.05601 | $115.14 | $111,878 |
| 2014-05-19 | $0.05598 | $0.05605 | $0.03998 | $0.04001 | $383.16 | $80,002.39 |
| 2014-05-20 | $0.04002 | $0.05874 | $0.03903 | $0.04289 | $169.88 | $85,853.14 |
| 2014-05-21 | $0.04290 | $0.04689 | $0.03716 | $0.03755 | $207.04 | $75,212.72 |
| 2014-05-22 | $0.03757 | $0.06519 | $0.03576 | $0.04498 | $1,319.07 | $90,160.29 |
| 2014-05-23 | $0.04508 | $0.05341 | $0.04438 | $0.05202 | $227.80 | $104,372 |
| 2014-05-24 | $0.05211 | $0.05712 | $0.04648 | $0.05055 | $575.26 | $101,492 |
| 2014-05-25 | $0.05056 | $0.06279 | $0.04795 | $0.05894 | $207.75 | $118,392 |
| 2014-05-26 | $0.05892 | $0.08144 | $0.05835 | $0.07569 | $688.21 | $152,173 |
| 2014-05-27 | $0.07559 | $0.08770 | $0.06842 | $0.07077 | $294.89 | $142,319 |
| 2014-05-28 | $0.07075 | $0.07085 | $0.06540 | $0.06644 | $80.42 | $133,701 |
| 2014-05-29 | $0.06588 | $0.06876 | $0.06029 | $0.06080 | $72.56 | $122,416 |
| 2014-05-30 | $0.06079 | $0.06836 | $0.05593 | $0.05593 | $265.91 | $112,670 |
| 2014-05-31 | $0.05597 | $0.07577 | $0.05535 | $0.06055 | $187.47 | $122,023 |