Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01516 | $0.01524 | $0.007095 | $0.01135 | $89.58 | $25,744.35 |
| 2014-11-02 | $0.01136 | $0.01139 | $0.007197 | $0.008193 | $160.25 | $18,602.75 |
| 2014-11-03 | $0.008185 | $0.01198 | $0.006633 | $0.009823 | $59.55 | $22,315.93 |
| 2014-11-04 | $0.009812 | $0.009889 | $0.006622 | $0.007449 | $38.70 | $16,944.73 |
| 2014-11-05 | $0.007454 | $0.007678 | $0.006721 | $0.007632 | $1.35 | $17,373.37 |
| 2014-11-06 | $0.007631 | $0.007885 | $0.006838 | $0.006881 | $35.49 | $15,678.81 |
| 2014-11-07 | $0.006891 | $0.01032 | $0.005804 | $0.006318 | $127.22 | $14,400.48 |
| 2014-11-08 | $0.006313 | $0.01014 | $0.006313 | $0.006588 | $2.73 | $15,027.72 |
| 2014-11-09 | $0.006586 | $0.01033 | $0.006584 | $0.007065 | $1.11 | $16,124.81 |
| 2014-11-10 | $0.007046 | $0.01018 | $0.006972 | $0.007548 | $24.98 | $17,237.69 |
| 2014-11-11 | $0.007317 | $0.007500 | $0.007317 | $0.007427 | $30.91 | $16,973.10 |
| 2014-11-12 | $0.007433 | $0.008837 | $0.007306 | $0.008323 | $35.78 | $19,029.39 |
| 2014-11-13 | $0.008396 | $0.009428 | $0.007886 | $0.008272 | $106.35 | $18,924.81 |
| 2014-11-14 | $0.008226 | $0.009502 | $0.007577 | $0.007972 | $15.16 | $18,252.94 |
| 2014-11-15 | $0.008009 | $0.008127 | $0.007450 | $0.007564 | $0.8575 | $17,331.60 |
| 2014-11-16 | $0.007536 | $0.009546 | $0.007533 | $0.009515 | $4.19 | $21,833.32 |
| 2014-11-17 | $0.009526 | $0.01006 | $0.007614 | $0.009782 | $25.74 | $22,466.78 |
| 2014-11-18 | $0.009792 | $0.009908 | $0.006994 | $0.007129 | $76.92 | $16,384.63 |
| 2014-11-19 | $0.006973 | $0.01028 | $0.006973 | $0.01027 | $22.92 | $23,636.71 |
| 2014-11-20 | $0.01027 | $0.01066 | $0.008236 | $0.009418 | $19.83 | $21,679.31 |
| 2014-11-21 | $0.009419 | $0.01049 | $0.008947 | $0.009824 | $13.23 | $22,626.28 |
| 2014-11-22 | $0.009845 | $0.01794 | $0.009118 | $0.01147 | $8.01 | $26,433.55 |
| 2014-11-23 | $0.01148 | $0.01318 | $0.01148 | $0.01307 | $5.81 | $30,144.25 |
| 2014-11-24 | $0.01304 | $0.01377 | $0.01304 | $0.01340 | $0.8832 | $30,941.79 |
| 2014-11-25 | $0.01340 | $0.01360 | $0.009535 | $0.009883 | $9.31 | $22,835.93 |
| 2014-11-26 | $0.009901 | $0.009945 | $0.009648 | $0.009657 | $6.75 | $22,351.26 |
| 2014-11-27 | $0.01325 | $0.01330 | $0.009516 | $0.009552 | $24.02 | $22,118.46 |
| 2014-11-28 | $0.009545 | $0.01276 | $0.008678 | $0.01167 | $7.38 | $27,035.94 |
| 2014-11-29 | $0.01166 | $0.01169 | $0.008637 | $0.008715 | $34.25 | $20,199.50 |
| 2014-11-30 | $0.008716 | $0.009168 | $0.008664 | $0.008771 | $7.15 | $20,345.50 |