Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.02028 | $0.02052 | $0.01880 | $0.02041 | $10.41 | $45,095.82 |
| 2014-10-02 | $0.02048 | $0.02050 | $0.01867 | $0.01877 | $48.25 | $41,500.76 |
| 2014-10-03 | $0.01878 | $0.01905 | $0.01781 | $0.01819 | $41.53 | $40,245.95 |
| 2014-10-04 | $0.01821 | $0.01842 | $0.01498 | $0.01664 | $27.28 | $36,839.34 |
| 2014-10-05 | $0.01664 | $0.01730 | $0.01481 | $0.01646 | $24.03 | $36,476.23 |
| 2014-10-06 | $0.01646 | $0.01768 | $0.01554 | $0.01716 | $61.66 | $38,074.65 |
| 2014-10-07 | $0.01719 | $0.01759 | $0.01604 | $0.01747 | $24.35 | $38,799.93 |
| 2014-10-08 | $0.01747 | $0.02201 | $0.01731 | $0.02107 | $76.70 | $46,817.18 |
| 2014-10-09 | $0.02106 | $0.02452 | $0.02078 | $0.02389 | $14.56 | $53,153.47 |
| 2014-10-10 | $0.02389 | $0.04392 | $0.02369 | $0.03616 | $159.96 | $80,523.52 |
| 2014-10-11 | $0.03614 | $0.03672 | $0.02654 | $0.03587 | $160.99 | $79,949.38 |
| 2014-10-12 | $0.03590 | $0.03710 | $0.02640 | $0.03701 | $18.23 | $82,573.71 |
| 2014-10-13 | $0.03695 | $0.03695 | $0.02738 | $0.03513 | $37.29 | $78,425.58 |
| 2014-10-14 | $0.03525 | $0.04028 | $0.03498 | $0.03928 | $163.06 | $87,768.45 |
| 2014-10-15 | $0.03929 | $0.03941 | $0.03093 | $0.03585 | $293.62 | $80,155.15 |
| 2014-10-16 | $0.03591 | $0.03896 | $0.02794 | $0.03645 | $169.61 | $81,535.36 |
| 2014-10-17 | $0.03647 | $0.03789 | $0.02901 | $0.02945 | $151.62 | $65,926.43 |
| 2014-10-18 | $0.02947 | $0.03737 | $0.02929 | $0.03313 | $102.90 | $74,226.42 |
| 2014-10-19 | $0.03311 | $0.03841 | $0.03028 | $0.03033 | $78.38 | $67,977.15 |
| 2014-10-20 | $0.03030 | $0.03466 | $0.02978 | $0.02980 | $171.62 | $66,903.06 |
| 2014-10-21 | $0.02977 | $0.03106 | $0.02965 | $0.03088 | $75.84 | $69,426.10 |
| 2014-10-22 | $0.03085 | $0.03159 | $0.02917 | $0.03069 | $107.58 | $69,084.06 |
| 2014-10-23 | $0.03067 | $0.03796 | $0.02681 | $0.02959 | $145.65 | $66,656.98 |
| 2014-10-24 | $0.02961 | $0.02967 | $0.02623 | $0.02690 | $14.77 | $60,628.30 |
| 2014-10-25 | $0.02692 | $0.03138 | $0.02517 | $0.03030 | $40.21 | $68,328.14 |
| 2014-10-26 | $0.03031 | $0.03085 | $0.02512 | $0.02689 | $10.80 | $60,679.95 |
| 2014-10-27 | $0.02689 | $0.03017 | $0.02590 | $0.02873 | $15.05 | $64,949.69 |
| 2014-10-28 | $0.02875 | $0.02916 | $0.02606 | $0.02611 | $26.91 | $59,072.69 |
| 2014-10-29 | $0.02607 | $0.02863 | $0.01750 | $0.01752 | $43.99 | $39,662.68 |
| 2014-10-30 | $0.01752 | $0.02224 | $0.009429 | $0.009945 | $86.69 | $22,523.32 |
| 2014-10-31 | $0.009936 | $0.01712 | $0.009774 | $0.01515 | $27.20 | $34,349.01 |