Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.007826 | $0.007845 | $0.006567 | $0.006940 | $37.78 | $16,858.02 |
| 2015-06-02 | $0.006949 | $0.007048 | $0.006550 | $0.006646 | $2.43 | $16,144.81 |
| 2015-06-03 | $0.006645 | $0.007052 | $0.006494 | $0.006548 | $15.54 | $15,907.01 |
| 2015-06-04 | $0.006550 | $0.007048 | $0.006529 | $0.006728 | $12.63 | $16,344.24 |
| 2015-06-05 | $0.006730 | $0.007330 | $0.006703 | $0.007298 | $1.49 | $17,728.51 |
| 2015-06-06 | $0.007297 | $0.007305 | $0.006738 | $0.006768 | $0.0003546 | $16,442.12 |
| 2015-06-07 | $0.006769 | $0.007289 | $0.006697 | $0.006706 | $0.2539 | $16,290.75 |
| 2015-06-08 | $0.006691 | $0.007603 | $0.006690 | $0.006947 | $29.06 | $16,876.97 |
| 2015-06-09 | $0.006946 | $0.007619 | $0.006929 | $0.006969 | $5.05 | $16,929.98 |
| 2015-06-10 | $0.006968 | $0.007727 | $0.006957 | $0.007723 | $22.26 | $18,761.63 |
| 2015-06-11 | $0.007722 | $0.007976 | $0.007330 | $0.007352 | $21.18 | $17,860.44 |
| 2015-06-12 | $0.007353 | $0.007600 | $0.007338 | $0.007479 | $0.1204 | $18,168.49 |
| 2015-06-13 | $0.007477 | $0.008082 | $0.007386 | $0.008070 | $243.45 | $19,603.79 |
| 2015-06-14 | $0.008074 | $0.008457 | $0.007450 | $0.008174 | $119.80 | $19,857.38 |
| 2015-06-15 | $0.008174 | $0.009026 | $0.008170 | $0.008989 | $59.28 | $21,835.93 |
| 2015-06-16 | $0.008987 | $0.009509 | $0.008612 | $0.009509 | $35.74 | $23,099.10 |
| 2015-06-17 | $0.009526 | $0.01011 | $0.008694 | $0.009957 | $54.81 | $24,187.44 |
| 2015-06-18 | $0.009971 | $0.01008 | $0.008795 | $0.008964 | $2.40 | $21,776.51 |
| 2015-06-19 | $0.008969 | $0.01298 | $0.008969 | $0.01127 | $116.72 | $27,382.88 |
| 2015-06-20 | $0.01128 | $0.01151 | $0.009568 | $0.01097 | $24.43 | $26,658.25 |
| 2015-06-21 | $0.01097 | $0.01272 | $0.01082 | $0.01244 | $30.60 | $30,222.40 |
| 2015-06-22 | $0.01244 | $0.01727 | $0.01199 | $0.01408 | $113.52 | $34,212.63 |
| 2015-06-23 | $0.01408 | $0.02179 | $0.01216 | $0.01784 | $234.58 | $43,330.70 |
| 2015-06-24 | $0.01783 | $0.01784 | $0.01347 | $0.01347 | $72.03 | $32,731.78 |
| 2015-06-25 | $0.01347 | $0.02164 | $0.01333 | $0.01948 | $278.67 | $47,311.95 |
| 2015-06-26 | $0.01948 | $0.02157 | $0.01813 | $0.01935 | $425.79 | $47,003.20 |
| 2015-06-27 | $0.01935 | $0.01937 | $0.01564 | $0.01737 | $43.43 | $42,195.29 |
| 2015-06-28 | $0.01736 | $0.01736 | $0.01213 | $0.01221 | $114.21 | $29,649.34 |
| 2015-06-29 | $0.01221 | $0.01543 | $0.01219 | $0.01542 | $16.89 | $37,461.71 |
| 2015-06-30 | $0.01542 | $0.01733 | $0.01319 | $0.01552 | $246.29 | $37,709.49 |