Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01196 | $0.01315 | $0.01172 | $0.01225 | $14.78 | $29,765.46 |
| 2015-03-02 | $0.01225 | $0.01303 | $0.01190 | $0.01295 | $5.31 | $31,465.91 |
| 2015-03-03 | $0.01296 | $0.01401 | $0.01281 | $0.01390 | $6.41 | $33,762.25 |
| 2015-03-04 | $0.01380 | $0.01387 | $0.01262 | $0.01287 | $1.09 | $31,261.37 |
| 2015-03-05 | $0.01285 | $0.01296 | $0.01103 | $0.01104 | $15.55 | $26,815.42 |
| 2015-03-06 | $0.01105 | $0.01232 | $0.01080 | $0.01092 | $0.3784 | $26,528.04 |
| 2015-03-07 | $0.01093 | $0.01250 | $0.01086 | $0.01243 | $0.2381 | $30,183.77 |
| 2015-03-08 | $0.01243 | $0.01250 | $0.01060 | $0.01234 | $4.57 | $29,987.49 |
| 2015-03-09 | $0.01234 | $0.01282 | $0.007364 | $0.007394 | $116.86 | $17,962.49 |
| 2015-03-10 | $0.007388 | $0.01276 | $0.005679 | $0.006700 | $339.63 | $16,276.40 |
| 2015-03-11 | $0.006702 | $0.008004 | $0.005717 | $0.007409 | $109.42 | $17,997.45 |
| 2015-03-12 | $0.007407 | $0.009726 | $0.006837 | $0.009726 | $148.99 | $23,626.56 |
| 2015-03-13 | $0.009714 | $0.009996 | $0.008625 | $0.008667 | $63.28 | $21,055.03 |
| 2015-03-14 | $0.008631 | $0.01329 | $0.008544 | $0.01298 | $368.39 | $31,538.55 |
| 2015-03-15 | $0.01297 | $0.01305 | $0.01196 | $0.01203 | $41.22 | $29,229.82 |
| 2015-03-16 | $0.01207 | $0.01553 | $0.01204 | $0.01540 | $59.17 | $37,404.62 |
| 2015-03-17 | $0.01540 | $0.02822 | $0.01315 | $0.01316 | $233.05 | $31,961.47 |
| 2015-03-18 | $0.01316 | $0.01538 | $0.01150 | $0.01181 | $9.69 | $28,685.43 |
| 2015-03-19 | $0.01179 | $0.01216 | $0.01144 | $0.01200 | $2.92 | $29,142.61 |
| 2015-03-20 | $0.01201 | $0.01461 | $0.01192 | $0.01439 | $4.32 | $34,956.70 |
| 2015-03-21 | $0.01439 | $0.01439 | $0.01180 | $0.01196 | $2.09 | $29,055.40 |
| 2015-03-22 | $0.01196 | $0.01410 | $0.01194 | $0.01400 | $2.10 | $34,019.02 |
| 2015-03-23 | $0.01400 | $0.01408 | $0.01204 | $0.01394 | $21.43 | $33,862.09 |
| 2015-03-24 | $0.01394 | $0.01396 | $0.009849 | $0.009849 | $10.80 | $23,924.79 |
| 2015-03-25 | $0.009870 | $0.01221 | $0.009495 | $0.01180 | $7.48 | $28,675.71 |
| 2015-03-26 | $0.01181 | $0.01208 | $0.008402 | $0.008463 | $14.40 | $20,559.21 |
| 2015-03-27 | $0.008465 | $0.01071 | $0.008352 | $0.008576 | $0.09404 | $20,832.15 |
| 2015-03-28 | $0.008574 | $0.01240 | $0.008573 | $0.01239 | $37.62 | $30,101.91 |
| 2015-03-29 | $0.01239 | $0.01240 | $0.01177 | $0.01189 | $32.77 | $28,881.47 |
| 2015-03-30 | $0.01189 | $0.01219 | $0.01021 | $0.01176 | $6.50 | $28,570.53 |
| 2015-03-31 | $0.01175 | $0.01181 | $0.01020 | $0.01159 | $15.00 | $28,164.85 |