Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01120 | $0.01242 | $0.01013 | $0.01045 | $3.22 | $22,334.29 |
| 2014-09-02 | $0.01044 | $0.01064 | $0.009621 | $0.01056 | $4.18 | $22,566.35 |
| 2014-09-03 | $0.01055 | $0.01061 | $0.009588 | $0.01050 | $37.80 | $22,441.13 |
| 2014-09-04 | $0.01050 | $0.01205 | $0.009678 | $0.01197 | $12.52 | $25,572.01 |
| 2014-09-05 | $0.01197 | $0.01199 | $0.01024 | $0.01074 | $0.3777 | $22,959.53 |
| 2014-09-06 | $0.01074 | $0.01163 | $0.01026 | $0.01135 | $13.14 | $24,252.73 |
| 2014-09-07 | $0.01136 | $0.01248 | $0.01004 | $0.01241 | $16.71 | $26,526.10 |
| 2014-09-08 | $0.01240 | $0.01261 | $0.01136 | $0.01139 | $11.45 | $24,339.27 |
| 2014-09-09 | $0.01140 | $0.01140 | $0.01098 | $0.01103 | $11.03 | $23,560.61 |
| 2014-09-10 | $0.01103 | $0.01150 | $0.01019 | $0.01019 | $1.15 | $21,766.54 |
| 2014-09-11 | $0.01019 | $0.01151 | $0.01019 | $0.01151 | $21.31 | $24,603.38 |
| 2014-09-12 | $0.01151 | $0.01151 | $0.01060 | $0.01061 | $20.56 | $22,663.36 |
| 2014-09-13 | $0.01061 | $0.01157 | $0.01058 | $0.01150 | $19.22 | $24,564.92 |
| 2014-09-14 | $0.01150 | $0.01164 | $0.01143 | $0.01161 | $5.23 | $24,814.50 |
| 2014-09-15 | $0.01161 | $0.01174 | $0.01152 | $0.01169 | $5.85 | $24,988.23 |
| 2014-09-16 | $0.01168 | $0.01218 | $0.01157 | $0.01189 | $11.70 | $25,404.91 |
| 2014-09-17 | $0.01188 | $0.01216 | $0.01175 | $0.01188 | $1.26 | $25,379.05 |
| 2014-09-18 | $0.01186 | $0.01186 | $0.01049 | $0.01077 | $22.31 | $23,018.50 |
| 2014-09-19 | $0.01076 | $0.01189 | $0.01017 | $0.01184 | $22.10 | $25,308.32 |
| 2014-09-20 | $0.01184 | $0.01383 | $0.01170 | $0.01245 | $7.19 | $26,597.04 |
| 2014-09-21 | $0.01242 | $0.02057 | $0.01187 | $0.02034 | $70.63 | $43,462.77 |
| 2014-09-22 | $0.02035 | $0.02109 | $0.01397 | $0.02085 | $16.69 | $44,547.64 |
| 2014-09-23 | $0.02084 | $0.02141 | $0.01450 | $0.01656 | $59.50 | $35,395.20 |
| 2014-09-24 | $0.01656 | $0.01970 | $0.01272 | $0.01273 | $90.63 | $27,210.73 |
| 2014-09-25 | $0.01273 | $0.01697 | $0.01151 | $0.01547 | $26.27 | $33,985.40 |
| 2014-09-26 | $0.01546 | $0.02026 | $0.01503 | $0.01676 | $92.78 | $36,860.28 |
| 2014-09-27 | $0.01672 | $0.02107 | $0.01599 | $0.01923 | $21.03 | $42,325.68 |
| 2014-09-28 | $0.01923 | $0.02024 | $0.01067 | $0.01986 | $71.05 | $43,745.82 |
| 2014-09-29 | $0.01985 | $0.01986 | $0.01711 | $0.01757 | $53.68 | $38,721.68 |
| 2014-09-30 | $0.01760 | $0.02038 | $0.01748 | $0.02026 | $68.30 | $44,712.30 |