Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.008213 | $0.008385 | $0.008056 | $0.008328 | $51.06 | $19,866.00 |
| 2015-01-02 | $0.008323 | $0.009860 | $0.007838 | $0.007841 | $14.07 | $18,732.84 |
| 2015-01-03 | $0.007837 | $0.009392 | $0.007027 | $0.007027 | $14.11 | $16,805.14 |
| 2015-01-04 | $0.007029 | $0.008246 | $0.006185 | $0.008243 | $13.13 | $19,730.25 |
| 2015-01-05 | $0.008271 | $0.008684 | $0.006480 | $0.006623 | $9.63 | $15,864.20 |
| 2015-01-06 | $0.006626 | $0.008983 | $0.006601 | $0.008941 | $0.4315 | $21,429.31 |
| 2015-01-07 | $0.008937 | $0.009261 | $0.007960 | $0.009124 | $8.76 | $21,882.30 |
| 2015-01-08 | $0.009118 | $0.009769 | $0.007170 | $0.008843 | $45.64 | $21,230.86 |
| 2015-01-09 | $0.008813 | $0.009316 | $0.008755 | $0.009208 | $22.08 | $22,120.11 |
| 2015-01-10 | $0.009293 | $0.009293 | $0.007518 | $0.009041 | $6.56 | $21,732.00 |
| 2015-01-11 | $0.009035 | $0.009200 | $0.008720 | $0.008788 | $0.1540 | $21,143.06 |
| 2015-01-12 | $0.008524 | $0.008638 | $0.006142 | $0.008556 | $13.99 | $20,596.81 |
| 2015-01-13 | $0.008543 | $0.008571 | $0.006771 | $0.007219 | $7.32 | $17,385.51 |
| 2015-01-14 | $0.007156 | $0.007156 | $0.004006 | $0.004160 | $1.09 | $10,026.55 |
| 2015-01-15 | $0.004132 | $0.007326 | $0.004132 | $0.004908 | $3.02 | $11,842.46 |
| 2015-01-16 | $0.004890 | $0.005212 | $0.004715 | $0.005202 | $4.82 | $12,577.59 |
| 2015-01-17 | $0.005196 | $0.005228 | $0.004599 | $0.004709 | $13.18 | $11,392.39 |
| 2015-01-18 | $0.004727 | $0.006909 | $0.004600 | $0.006727 | $20.32 | $16,283.92 |
| 2015-01-19 | $0.006763 | $0.006930 | $0.006630 | $0.006854 | $0.006854 | $16,607.79 |
| 2015-01-20 | $0.006792 | $0.006866 | $0.006102 | $0.006756 | $20.34 | $16,387.55 |
| 2015-01-21 | $0.006758 | $0.007223 | $0.005353 | $0.005421 | $1.24 | $13,161.78 |
| 2015-01-22 | $0.005431 | $0.007575 | $0.005431 | $0.007352 | $15.27 | $17,860.32 |
| 2015-01-23 | $0.007356 | $0.007356 | $0.006504 | $0.006986 | $13.31 | $16,971.42 |
| 2015-01-24 | $0.006981 | $0.006981 | $0.006460 | $0.006937 | $0.9111 | $16,852.07 |
| 2015-01-25 | $0.006923 | $0.007137 | $0.006229 | $0.006597 | $5.55 | $16,024.75 |
| 2015-01-26 | $0.006606 | $0.008044 | $0.006606 | $0.007657 | $104.31 | $18,601.11 |
| 2015-01-27 | $0.007649 | $0.007713 | $0.006284 | $0.007246 | $18.97 | $17,601.05 |
| 2015-01-28 | $0.007242 | $0.007330 | $0.006425 | $0.006433 | $0.1124 | $15,626.34 |
| 2015-01-29 | $0.006417 | $0.006564 | $0.005317 | $0.005317 | $72.12 | $12,916.37 |
| 2015-01-30 | $0.005300 | $0.006375 | $0.005112 | $0.006227 | $2.58 | $15,125.99 |
| 2015-01-31 | $0.006227 | $0.006421 | $0.005948 | $0.005980 | $0.07765 | $14,527.36 |