Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01160 | $0.01175 | $0.01019 | $0.01174 | $11.33 | $28,510.04 |
| 2015-04-02 | $0.01174 | $0.01179 | $0.009077 | $0.01012 | $18.59 | $24,586.12 |
| 2015-04-03 | $0.01012 | $0.01023 | $0.006594 | $0.006617 | $57.81 | $16,075.18 |
| 2015-04-04 | $0.006617 | $0.009914 | $0.006607 | $0.009904 | $9.76 | $24,060.08 |
| 2015-04-05 | $0.009899 | $0.01031 | $0.007453 | $0.009897 | $20.54 | $24,042.32 |
| 2015-04-06 | $0.009903 | $0.01007 | $0.007383 | $0.007410 | $0.4268 | $18,001.19 |
| 2015-04-07 | $0.007409 | $0.01212 | $0.007314 | $0.01202 | $116.54 | $29,208.20 |
| 2015-04-08 | $0.01201 | $0.01203 | $0.008306 | $0.01042 | $1.66 | $25,302.98 |
| 2015-04-09 | $0.01041 | $0.01046 | $0.006703 | $0.007312 | $10.77 | $17,763.22 |
| 2015-04-10 | $0.007310 | $0.009248 | $0.006434 | $0.008963 | $12.82 | $21,774.25 |
| 2015-04-11 | $0.008971 | $0.009677 | $0.006588 | $0.006626 | $6.45 | $16,095.61 |
| 2015-04-12 | $0.006623 | $0.006656 | $0.006538 | $0.006608 | $4.50 | $16,051.38 |
| 2015-04-13 | $0.006610 | $0.006632 | $0.006216 | $0.006295 | $0.1637 | $15,291.15 |
| 2015-04-14 | $0.006288 | $0.007120 | $0.006057 | $0.006137 | $0.4988 | $14,907.05 |
| 2015-04-15 | $0.006136 | $0.007118 | $0.005733 | $0.005817 | $53.48 | $14,131.47 |
| 2015-04-16 | $0.005822 | $0.008728 | $0.005822 | $0.008687 | $11.61 | $21,103.52 |
| 2015-04-17 | $0.008686 | $0.008705 | $0.006793 | $0.006802 | $0.4502 | $16,524.10 |
| 2015-04-18 | $0.006800 | $0.008710 | $0.006737 | $0.008488 | $4.51 | $20,618.26 |
| 2015-04-19 | $0.008485 | $0.008814 | $0.006687 | $0.006694 | $5.54 | $16,260.46 |
| 2015-04-20 | $0.006694 | $0.008771 | $0.006675 | $0.006742 | $27.57 | $16,376.82 |
| 2015-04-21 | $0.006741 | $0.009166 | $0.005840 | $0.006098 | $25.84 | $14,814.25 |
| 2015-04-22 | $0.006119 | $0.008056 | $0.005212 | $0.007919 | $117.60 | $19,237.49 |
| 2015-04-23 | $0.007929 | $0.007929 | $0.006648 | $0.006742 | $16.99 | $16,377.55 |
| 2015-04-24 | $0.006742 | $0.007860 | $0.006670 | $0.006705 | $11.21 | $16,288.49 |
| 2015-04-25 | $0.006707 | $0.007790 | $0.006638 | $0.006792 | $0.09757 | $16,499.79 |
| 2015-04-26 | $0.006789 | $0.006917 | $0.006425 | $0.006560 | $10.31 | $15,935.16 |
| 2015-04-27 | $0.006561 | $0.006976 | $0.006515 | $0.006854 | $1.73 | $16,649.01 |
| 2015-04-28 | $0.006856 | $0.007750 | $0.006800 | $0.007644 | $2.33 | $18,568.61 |
| 2015-04-29 | $0.007647 | $0.007688 | $0.006479 | $0.007209 | $0.09039 | $17,513.35 |
| 2015-04-30 | $0.007203 | $0.008048 | $0.006954 | $0.007316 | $0.2236 | $17,771.95 |