Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.008775 | $0.01209 | $0.008751 | $0.01204 | $0.9004 | $27,972.09 |
| 2014-12-02 | $0.01204 | $0.01273 | $0.01202 | $0.01271 | $2.82 | $29,523.42 |
| 2014-12-03 | $0.01272 | $0.01276 | $0.01243 | $0.01245 | $20.62 | $28,944.48 |
| 2014-12-04 | $0.01247 | $0.01250 | $0.008566 | $0.01041 | $12.83 | $24,237.77 |
| 2014-12-05 | $0.01041 | $0.01219 | $0.008497 | $0.01093 | $109.01 | $25,495.05 |
| 2014-12-06 | $0.01093 | $0.01250 | $0.01092 | $0.01250 | $14.88 | $29,168.67 |
| 2014-12-07 | $0.01250 | $0.01253 | $0.008922 | $0.01202 | $8.58 | $28,086.17 |
| 2014-12-08 | $0.01201 | $0.01315 | $0.01201 | $0.01210 | $85.80 | $28,307.25 |
| 2014-12-09 | $0.01210 | $0.01214 | $0.008735 | $0.01154 | $33.76 | $27,017.33 |
| 2014-12-10 | $0.01154 | $0.01160 | $0.008686 | $0.01001 | $14.15 | $23,439.59 |
| 2014-12-11 | $0.009951 | $0.01089 | $0.009111 | $0.009111 | $4.63 | $21,364.18 |
| 2014-12-12 | $0.01089 | $0.01089 | $0.009141 | $0.01005 | $2.62 | $23,597.13 |
| 2014-12-13 | $0.009151 | $0.01250 | $0.009126 | $0.01245 | $23.64 | $29,253.47 |
| 2014-12-14 | $0.01243 | $0.01247 | $0.01046 | $0.01058 | $4.88 | $24,902.56 |
| 2014-12-15 | $0.01057 | $0.01221 | $0.009710 | $0.009721 | $6.68 | $22,892.97 |
| 2014-12-16 | $0.009731 | $0.01194 | $0.009551 | $0.01147 | $0.1303 | $27,019.89 |
| 2014-12-17 | $0.01146 | $0.01171 | $0.01139 | $0.01144 | $6.54 | $26,963.33 |
| 2014-12-18 | $0.01144 | $0.01158 | $0.008991 | $0.009030 | $16.26 | $21,297.88 |
| 2014-12-19 | $0.009024 | $0.01114 | $0.008790 | $0.01100 | $7.70 | $25,945.51 |
| 2014-12-20 | $0.01099 | $0.01119 | $0.008719 | $0.01070 | $20.63 | $25,264.25 |
| 2014-12-21 | $0.01069 | $0.01152 | $0.01064 | $0.01131 | $17.13 | $26,720.70 |
| 2014-12-22 | $0.01132 | $0.01139 | $0.009654 | $0.009996 | $15.93 | $23,634.63 |
| 2014-12-23 | $0.01000 | $0.01091 | $0.009928 | $0.01085 | $7.42 | $25,686.58 |
| 2014-12-24 | $0.01085 | $0.01086 | $0.01010 | $0.01014 | $0.1290 | $24,021.55 |
| 2014-12-25 | $0.01013 | $0.01014 | $0.009965 | $0.01003 | $0.1071 | $23,768.85 |
| 2014-12-26 | $0.01003 | $0.01040 | $0.009955 | $0.01031 | $0.3618 | $24,446.61 |
| 2014-12-27 | $0.01030 | $0.01034 | $0.007997 | $0.009868 | $30.00 | $23,419.46 |
| 2014-12-28 | $0.009877 | $0.009998 | $0.008073 | $0.008121 | $2.23 | $19,287.55 |
| 2014-12-29 | $0.008133 | $0.01001 | $0.008019 | $0.009768 | $0.2898 | $23,214.02 |
| 2014-12-30 | $0.009769 | $0.009835 | $0.007946 | $0.007961 | $0.2723 | $18,952.37 |
| 2014-12-31 | $0.007966 | $0.009884 | $0.007966 | $0.008207 | $3.88 | $19,558.10 |