Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.007320 | $0.007886 | $0.007252 | $0.007661 | $0.1903 | $18,610.51 |
| 2015-05-02 | $0.007659 | $0.007765 | $0.005528 | $0.005528 | $11.18 | $13,428.31 |
| 2015-05-03 | $0.005526 | $0.009610 | $0.005506 | $0.005781 | $26.16 | $14,043.41 |
| 2015-05-04 | $0.005781 | $0.006073 | $0.005750 | $0.005989 | $1.50 | $14,549.66 |
| 2015-05-05 | $0.005990 | $0.007498 | $0.005815 | $0.007492 | $63.40 | $18,200.12 |
| 2015-05-06 | $0.007502 | $0.007502 | $0.007108 | $0.007115 | $3.62 | $17,283.65 |
| 2015-05-07 | $0.007126 | $0.008502 | $0.006434 | $0.008297 | $29.00 | $20,156.08 |
| 2015-05-08 | $0.008304 | $0.009992 | $0.007123 | $0.007321 | $15.58 | $17,783.44 |
| 2015-05-09 | $0.007318 | $0.007437 | $0.007192 | $0.007285 | $0.007575 | $17,696.98 |
| 2015-05-10 | $0.007964 | $0.009504 | $0.007179 | $0.009365 | $49.69 | $22,748.95 |
| 2015-05-11 | $0.009357 | $0.009920 | $0.007036 | $0.007258 | $88.43 | $17,632.41 |
| 2015-05-12 | $0.007265 | $0.01211 | $0.007263 | $0.007972 | $115.07 | $19,365.05 |
| 2015-05-13 | $0.007959 | $0.008527 | $0.007007 | $0.007332 | $15.98 | $17,811.71 |
| 2015-05-14 | $0.007328 | $0.007372 | $0.007256 | $0.007342 | $0.0005605 | $17,836.03 |
| 2015-05-15 | $0.007128 | $0.01067 | $0.007128 | $0.007840 | $4.64 | $19,046.14 |
| 2015-05-16 | $0.007841 | $0.01043 | $0.007792 | $0.009447 | $0.4880 | $22,949.80 |
| 2015-05-17 | $0.009446 | $0.01047 | $0.009440 | $0.01042 | $0.01376 | $25,304.44 |
| 2015-05-18 | $0.01042 | $0.01042 | $0.008310 | $0.008329 | $6.69 | $20,233.04 |
| 2015-05-19 | $0.008334 | $0.01022 | $0.008331 | $0.008582 | $3.13 | $20,846.66 |
| 2015-05-20 | $0.008582 | $0.01021 | $0.008580 | $0.008659 | $28.45 | $21,034.17 |
| 2015-05-21 | $0.008661 | $0.009411 | $0.008654 | $0.009407 | $0.1228 | $22,851.42 |
| 2015-05-22 | $0.009407 | $0.009620 | $0.007117 | $0.009607 | $30.21 | $23,336.29 |
| 2015-05-23 | $0.009544 | $0.009544 | $0.006945 | $0.008333 | $18.30 | $20,243.63 |
| 2015-05-24 | $0.008332 | $0.008422 | $0.007095 | $0.008395 | $87.13 | $20,392.56 |
| 2015-05-25 | $0.008395 | $0.008395 | $0.006888 | $0.007796 | $119.51 | $18,937.51 |
| 2015-05-26 | $0.007796 | $0.007824 | $0.006625 | $0.006633 | $78.04 | $16,114.17 |
| 2015-05-27 | $0.006630 | $0.007074 | $0.006097 | $0.006917 | $29.12 | $16,801.98 |
| 2015-05-28 | $0.006917 | $0.007418 | $0.006908 | $0.007416 | $15.30 | $18,015.77 |
| 2015-05-29 | $0.007417 | $0.007572 | $0.007080 | $0.007533 | $0.7386 | $18,299.64 |
| 2015-05-30 | $0.007533 | $0.007533 | $0.006961 | $0.007493 | $23.52 | $18,201.77 |
| 2015-05-31 | $0.007488 | $0.007850 | $0.007331 | $0.007819 | $30.38 | $18,993.84 |