Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.009649 | $0.01211 | $0.009163 | $0.009370 | $3.29 | $19,817.39 |
| 2014-08-02 | $0.009370 | $0.01211 | $0.006202 | $0.01086 | $5.22 | $22,982.23 |
| 2014-08-03 | $0.01085 | $0.01086 | $0.009219 | $0.009299 | $0.4015 | $19,682.92 |
| 2014-08-04 | $0.009292 | $0.01103 | $0.009274 | $0.01072 | $9.92 | $22,701.91 |
| 2014-08-05 | $0.01073 | $0.01096 | $0.006467 | $0.006920 | $27.23 | $14,659.17 |
| 2014-08-06 | $0.006926 | $0.008172 | $0.006676 | $0.008156 | $3.04 | $17,285.73 |
| 2014-08-07 | $0.008156 | $0.01014 | $0.007406 | $0.009958 | $11.02 | $21,111.71 |
| 2014-08-08 | $0.009958 | $0.01011 | $0.009083 | $0.01002 | $0.4814 | $21,258.63 |
| 2014-08-09 | $0.01002 | $0.01005 | $0.009047 | $0.009059 | $0.2894 | $19,224.47 |
| 2014-08-10 | $0.009056 | $0.01083 | $0.009037 | $0.01071 | $14.23 | $22,738.39 |
| 2014-08-11 | $0.01071 | $0.01072 | $0.009652 | $0.01032 | $7.66 | $21,914.84 |
| 2014-08-12 | $0.01032 | $0.01102 | $0.008582 | $0.01091 | $7.34 | $23,179.77 |
| 2014-08-13 | $0.01092 | $0.01097 | $0.008312 | $0.01020 | $7.67 | $21,687.47 |
| 2014-08-14 | $0.01019 | $0.01019 | $0.008022 | $0.008146 | $3.62 | $17,327.91 |
| 2014-08-15 | $0.008229 | $0.009338 | $0.007728 | $0.009279 | $11.31 | $19,748.07 |
| 2014-08-16 | $0.009294 | $0.009856 | $0.009106 | $0.009822 | $5.31 | $20,913.16 |
| 2014-08-17 | $0.009812 | $0.009832 | $0.008448 | $0.008572 | $7.75 | $18,262.14 |
| 2014-08-18 | $0.008567 | $0.008931 | $0.005852 | $0.005888 | $261.47 | $12,554.43 |
| 2014-08-19 | $0.005888 | $0.01102 | $0.005813 | $0.01089 | $50.26 | $23,238.27 |
| 2014-08-20 | $0.01089 | $0.01093 | $0.009135 | $0.01024 | $6.76 | $21,872.35 |
| 2014-08-21 | $0.01021 | $0.01032 | $0.007754 | $0.007764 | $15.83 | $16,589.72 |
| 2014-08-22 | $0.007769 | $0.007827 | $0.007524 | $0.007721 | $0.04734 | $16,498.26 |
| 2014-08-23 | $0.007711 | $0.009243 | $0.007624 | $0.007745 | $2.64 | $16,549.85 |
| 2014-08-24 | $0.007748 | $0.009239 | $0.007734 | $0.009195 | $13.70 | $19,647.85 |
| 2014-08-25 | $0.009194 | $0.009872 | $0.009086 | $0.009869 | $36.96 | $21,088.35 |
| 2014-08-26 | $0.009870 | $0.01025 | $0.009719 | $0.01023 | $23.00 | $21,862.69 |
| 2014-08-27 | $0.01024 | $0.01041 | $0.01022 | $0.01022 | $12.75 | $21,844.96 |
| 2014-08-28 | $0.01022 | $0.01113 | $0.01015 | $0.01032 | $56.85 | $22,060.35 |
| 2014-08-29 | $0.01035 | $0.01135 | $0.01030 | $0.01129 | $8.26 | $24,133.71 |
| 2014-08-30 | $0.01130 | $0.01131 | $0.01028 | $0.01029 | $5.37 | $21,980.86 |
| 2014-08-31 | $0.01026 | $0.01131 | $0.009745 | $0.01120 | $6.62 | $23,929.86 |