Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.005964 | $0.006368 | $0.005830 | $0.006242 | $1.27 | $15,162.53 |
| 2015-02-02 | $0.006229 | $0.007377 | $0.005959 | $0.007264 | $39.82 | $17,645.29 |
| 2015-02-03 | $0.007256 | $0.007393 | $0.005092 | $0.005124 | $21.40 | $12,447.39 |
| 2015-02-04 | $0.005127 | $0.005176 | $0.004987 | $0.005102 | $1.20 | $12,394.19 |
| 2015-02-05 | $0.005102 | $0.006753 | $0.004859 | $0.006618 | $67.82 | $16,075.48 |
| 2015-02-06 | $0.006622 | $0.006972 | $0.005421 | $0.005783 | $0.6076 | $14,047.15 |
| 2015-02-07 | $0.005783 | $0.006679 | $0.005783 | $0.006376 | $1.89 | $15,489.09 |
| 2015-02-08 | $0.006377 | $0.006726 | $0.006190 | $0.006719 | $1.78 | $16,322.16 |
| 2015-02-09 | $0.006722 | $0.006881 | $0.005875 | $0.005993 | $13.53 | $14,557.77 |
| 2015-02-10 | $0.006000 | $0.006661 | $0.005398 | $0.006516 | $5.87 | $15,828.23 |
| 2015-02-11 | $0.006509 | $0.006615 | $0.005925 | $0.006485 | $0.001368 | $15,752.78 |
| 2015-02-12 | $0.006490 | $0.007077 | $0.006197 | $0.006442 | $20.27 | $15,649.44 |
| 2015-02-13 | $0.006447 | $0.01202 | $0.006439 | $0.007383 | $100.48 | $17,933.83 |
| 2015-02-14 | $0.007381 | $0.008070 | $0.007018 | $0.008006 | $1.27 | $19,447.40 |
| 2015-02-15 | $0.007992 | $0.008173 | $0.006810 | $0.008173 | $43.71 | $19,853.11 |
| 2015-02-16 | $0.008212 | $0.01269 | $0.007227 | $0.008180 | $66.76 | $19,870.64 |
| 2015-02-17 | $0.008185 | $0.01346 | $0.008110 | $0.01345 | $179.94 | $32,674.69 |
| 2015-02-18 | $0.01242 | $0.01289 | $0.01009 | $0.01110 | $96.63 | $26,969.67 |
| 2015-02-19 | $0.01157 | $0.01161 | $0.009023 | $0.009293 | $27.93 | $22,575.87 |
| 2015-02-20 | $0.009277 | $0.01274 | $0.009239 | $0.01267 | $74.14 | $30,772.37 |
| 2015-02-21 | $0.01265 | $0.01279 | $0.009717 | $0.009755 | $12.68 | $23,698.22 |
| 2015-02-22 | $0.009762 | $0.01014 | $0.009271 | $0.01014 | $4.73 | $24,638.11 |
| 2015-02-23 | $0.01014 | $0.01043 | $0.009582 | $0.01021 | $12.41 | $24,806.45 |
| 2015-02-24 | $0.01022 | $0.01219 | $0.01022 | $0.01218 | $71.74 | $29,583.75 |
| 2015-02-25 | $0.01218 | $0.01221 | $0.01139 | $0.01139 | $10.70 | $27,679.00 |
| 2015-02-26 | $0.01140 | $0.01183 | $0.008946 | $0.01087 | $21.93 | $26,393.70 |
| 2015-02-27 | $0.01086 | $0.01203 | $0.01031 | $0.01202 | $5.16 | $29,194.84 |
| 2015-02-28 | $0.01194 | $0.01198 | $0.01174 | $0.01196 | $0.5818 | $29,062.20 |