Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.06055 | $0.1341 | $0.05673 | $0.05683 | $4,532.70 | $114,672 |
| 2014-06-02 | $0.05677 | $0.08318 | $0.05677 | $0.07262 | $451.50 | $146,784 |
| 2014-06-03 | $0.07261 | $0.08548 | $0.05930 | $0.06133 | $1,286.00 | $124,162 |
| 2014-06-04 | $0.06126 | $0.06279 | $0.05554 | $0.06219 | $220.86 | $125,960 |
| 2014-06-05 | $0.06214 | $0.06290 | $0.05281 | $0.05422 | $834.69 | $109,853 |
| 2014-06-06 | $0.05427 | $0.06040 | $0.04869 | $0.04869 | $87.92 | $98,696.38 |
| 2014-06-07 | $0.04867 | $0.05409 | $0.04615 | $0.05275 | $106.31 | $106,962 |
| 2014-06-08 | $0.05277 | $0.05389 | $0.04949 | $0.05053 | $439.86 | $102,519 |
| 2014-06-09 | $0.05049 | $0.05326 | $0.04496 | $0.04907 | $323.42 | $99,615.76 |
| 2014-06-10 | $0.04914 | $0.04986 | $0.04371 | $0.04639 | $135.75 | $94,257.44 |
| 2014-06-11 | $0.04640 | $0.04687 | $0.04370 | $0.04543 | $63.87 | $92,386.26 |
| 2014-06-12 | $0.04545 | $0.04579 | $0.03615 | $0.03701 | $51.90 | $75,347.17 |
| 2014-06-13 | $0.03693 | $0.04265 | $0.03579 | $0.03940 | $37.26 | $80,246.06 |
| 2014-06-14 | $0.03944 | $0.04132 | $0.03354 | $0.03555 | $54.70 | $72,455.89 |
| 2014-06-15 | $0.03547 | $0.03989 | $0.03440 | $0.03609 | $59.83 | $73,596.38 |
| 2014-06-16 | $0.03617 | $0.04898 | $0.03617 | $0.03958 | $194.90 | $80,744.36 |
| 2014-06-17 | $0.03954 | $0.04215 | $0.03954 | $0.04073 | $28.86 | $83,134.30 |
| 2014-06-18 | $0.04065 | $0.04106 | $0.03626 | $0.03649 | $194.97 | $74,515.59 |
| 2014-06-19 | $0.03650 | $0.03708 | $0.03566 | $0.03650 | $209.62 | $74,574.98 |
| 2014-06-20 | $0.03642 | $0.03803 | $0.03367 | $0.03388 | $195.79 | $69,283.03 |
| 2014-06-21 | $0.03385 | $0.03614 | $0.03382 | $0.03598 | $100.39 | $73,617.63 |
| 2014-06-22 | $0.03603 | $0.03603 | $0.02999 | $0.03012 | $81.71 | $61,692.70 |
| 2014-06-23 | $0.03011 | $0.03429 | $0.02976 | $0.03359 | $71.87 | $68,824.13 |
| 2014-06-24 | $0.03456 | $0.03460 | $0.03000 | $0.03000 | $61.48 | $61,495.71 |
| 2014-06-25 | $0.02997 | $0.03376 | $0.02980 | $0.03232 | $5.50 | $66,292.32 |
| 2014-06-26 | $0.03166 | $0.03166 | $0.02915 | $0.03138 | $7.62 | $64,667.16 |
| 2014-06-27 | $0.03140 | $0.04288 | $0.03073 | $0.03073 | $69.23 | $63,364.64 |
| 2014-06-28 | $0.03229 | $0.03236 | $0.02980 | $0.02986 | $37.20 | $61,610.67 |
| 2014-06-29 | $0.02982 | $0.03253 | $0.02982 | $0.03039 | $126.76 | $62,749.87 |
| 2014-06-30 | $0.03040 | $0.03344 | $0.03030 | $0.03317 | $134.65 | $68,596.14 |