Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03344 | $0.03356 | $0.02635 | $0.02638 | $80.14 | $54,594.79 |
| 2014-07-02 | $0.02639 | $0.02857 | $0.02584 | $0.02605 | $21.64 | $53,958.98 |
| 2014-07-03 | $0.02604 | $0.02799 | $0.01444 | $0.02653 | $389.81 | $54,968.24 |
| 2014-07-04 | $0.02651 | $0.02666 | $0.01341 | $0.02417 | $6.15 | $50,076.82 |
| 2014-07-05 | $0.02414 | $0.02425 | $0.02386 | $0.02420 | $26.32 | $50,137.53 |
| 2014-07-06 | $0.02425 | $0.02482 | $0.02333 | $0.02337 | $5.25 | $48,414.85 |
| 2014-07-07 | $0.02248 | $0.02251 | $0.01378 | $0.02045 | $26.49 | $42,500.07 |
| 2014-07-08 | $0.02040 | $0.02053 | $0.01825 | $0.01990 | $5.77 | $41,391.05 |
| 2014-07-09 | $0.01991 | $0.01999 | $0.01812 | $0.01814 | $2.50 | $37,759.79 |
| 2014-07-10 | $0.01814 | $0.01959 | $0.01290 | $0.01297 | $104.89 | $27,021.69 |
| 2014-07-11 | $0.01297 | $0.01299 | $0.01232 | $0.01265 | $250.59 | $26,369.77 |
| 2014-07-12 | $0.01265 | $0.01648 | $0.009755 | $0.009766 | $10.79 | $20,367.95 |
| 2014-07-13 | $0.009773 | $0.01707 | $0.009686 | $0.01507 | $20.11 | $31,455.96 |
| 2014-07-14 | $0.01508 | $0.01508 | $0.009664 | $0.01239 | $265.23 | $25,880.08 |
| 2014-07-15 | $0.01240 | $0.01247 | $0.009669 | $0.01013 | $9.07 | $21,165.29 |
| 2014-07-16 | $0.01013 | $0.01117 | $0.01006 | $0.01110 | $17.40 | $23,201.99 |
| 2014-07-17 | $0.01109 | $0.01127 | $0.009989 | $0.01016 | $10.12 | $21,263.73 |
| 2014-07-18 | $0.01015 | $0.01183 | $0.01014 | $0.01098 | $1.47 | $23,006.53 |
| 2014-07-19 | $0.01099 | $0.01099 | $0.01004 | $0.01005 | $64.87 | $21,063.55 |
| 2014-07-20 | $0.01005 | $0.01128 | $0.009958 | $0.009976 | $35.16 | $20,915.02 |
| 2014-07-21 | $0.009977 | $0.01389 | $0.009306 | $0.01389 | $55.39 | $29,127.98 |
| 2014-07-22 | $0.01389 | $0.01393 | $0.01043 | $0.01335 | $26.28 | $28,007.05 |
| 2014-07-23 | $0.01334 | $0.01428 | $0.01272 | $0.01417 | $9.97 | $29,735.46 |
| 2014-07-24 | $0.01417 | $0.01419 | $0.01223 | $0.01291 | $6.15 | $27,132.91 |
| 2014-07-25 | $0.01291 | $0.01303 | $0.008964 | $0.009022 | $3.55 | $18,972.05 |
| 2014-07-26 | $0.009029 | $0.01368 | $0.008572 | $0.008580 | $8.41 | $18,054.84 |
| 2014-07-27 | $0.008578 | $0.01135 | $0.007917 | $0.01068 | $135.62 | $22,495.74 |
| 2014-07-28 | $0.01069 | $0.01116 | $0.006450 | $0.006507 | $92.77 | $13,721.65 |
| 2014-07-29 | $0.006505 | $0.01144 | $0.005891 | $0.009970 | $36.26 | $21,040.66 |
| 2014-07-30 | $0.009970 | $0.009970 | $0.005887 | $0.007420 | $6.46 | $15,672.00 |
| 2014-07-31 | $0.007421 | $0.01141 | $0.007413 | $0.009649 | $116.16 | $20,392.98 |