Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01552 | $0.01812 | $0.01213 | $0.01405 | $99.15 | $34,136.60 |
| 2015-07-02 | $0.01405 | $0.01597 | $0.01385 | $0.01389 | $225.68 | $33,739.18 |
| 2015-07-03 | $0.01967 | $0.02018 | $0.01502 | $0.02018 | $8.98 | $49,019.93 |
| 2015-07-04 | $0.02019 | $0.02039 | $0.01461 | $0.01540 | $7.02 | $37,403.89 |
| 2015-07-05 | $0.01539 | $0.01619 | $0.01526 | $0.01549 | $48.16 | $37,637.34 |
| 2015-07-06 | $0.01550 | $0.01550 | $0.01211 | $0.01211 | $170.62 | $29,417.11 |
| 2015-07-07 | $0.01211 | $0.01221 | $0.01033 | $0.01040 | $470.24 | $25,265.33 |
| 2015-07-08 | $0.01038 | $0.01260 | $0.01031 | $0.01258 | $42.70 | $30,559.57 |
| 2015-07-09 | $0.01259 | $0.01388 | $0.01208 | $0.01373 | $5.17 | $33,357.30 |
| 2015-07-10 | $0.01372 | $0.01894 | $0.01212 | $0.01433 | $132.38 | $34,802.69 |
| 2015-07-11 | $0.01432 | $0.01465 | $0.01187 | $0.01356 | $68.07 | $32,934.62 |
| 2015-07-12 | $0.01356 | $0.01505 | $0.01234 | $0.01503 | $44.76 | $36,521.12 |
| 2015-07-13 | $0.01503 | $0.01704 | $0.01190 | $0.01243 | $56.32 | $30,190.33 |
| 2015-07-14 | $0.01242 | $0.01481 | $0.01183 | $0.01183 | $81.89 | $28,735.23 |
| 2015-07-15 | $0.01182 | $0.01315 | $0.01117 | $0.01287 | $129.30 | $31,268.42 |
| 2015-07-16 | $0.01286 | $0.01437 | $0.01275 | $0.01279 | $47.33 | $31,074.57 |
| 2015-07-17 | $0.01279 | $0.01399 | $0.01251 | $0.01395 | $28.17 | $33,885.66 |
| 2015-07-18 | $0.01395 | $0.01395 | $0.01264 | $0.01265 | $2.63 | $30,725.49 |
| 2015-07-19 | $0.01266 | $0.01269 | $0.01129 | $0.01258 | $116.47 | $30,558.60 |
| 2015-07-20 | $0.01259 | $0.01281 | $0.01133 | $0.01281 | $49.95 | $31,109.55 |
| 2015-07-21 | $0.01283 | $0.01288 | $0.01156 | $0.01160 | $14.95 | $28,189.87 |
| 2015-07-22 | $0.01159 | $0.01254 | $0.01153 | $0.01252 | $20.98 | $30,409.45 |
| 2015-07-23 | $0.01252 | $0.01358 | $0.01241 | $0.01242 | $63.43 | $30,177.46 |
| 2015-07-24 | $0.01242 | $0.01417 | $0.01239 | $0.01413 | $8.13 | $34,322.19 |
| 2015-07-25 | $0.01412 | $0.01412 | $0.01320 | $0.01328 | $128.91 | $32,266.83 |
| 2015-07-26 | $0.01328 | $0.01393 | $0.01208 | $0.01212 | $179.93 | $29,436.54 |
| 2015-07-27 | $0.01212 | $0.01447 | $0.01210 | $0.01401 | $1.24 | $34,026.07 |
| 2015-07-28 | $0.01401 | $0.01481 | $0.01325 | $0.01325 | $8.25 | $32,197.84 |
| 2015-07-29 | $0.01326 | $0.01457 | $0.01304 | $0.01377 | $5.43 | $33,457.39 |
| 2015-07-30 | $0.01377 | $0.01451 | $0.01371 | $0.01439 | $25.44 | $34,963.99 |
| 2015-07-31 | $0.01439 | $0.01445 | $0.01412 | $0.01422 | $1.21 | $34,548.83 |