PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-09 | $0.003319 | $0.003867 | $0.003300 | $0.003379 | $314.75 | $10,599.82 |
| 2014-07-10 | $0.003380 | $0.004301 | $0.003286 | $0.003768 | $437.57 | $12,090.60 |
| 2014-07-11 | $0.003768 | $0.004216 | $0.003226 | $0.003489 | $389.44 | $11,446.82 |
| 2014-07-12 | $0.003488 | $0.004391 | $0.002960 | $0.003897 | $440.01 | $13,064.24 |
| 2014-07-13 | $0.003900 | $0.003903 | $0.003316 | $0.003508 | $384.71 | $12,009.71 |
| 2014-07-14 | $0.003509 | $0.003510 | $0.002061 | $0.002062 | $224.24 | $7,207.50 |
| 2014-07-15 | $0.002065 | $0.003165 | $0.002064 | $0.002505 | $214.62 | $8,934.17 |
| 2014-07-16 | $0.002507 | $0.002724 | $0.002455 | $0.002517 | $225.17 | $9,155.68 |
| 2014-07-17 | $0.002565 | $0.002565 | $0.00006171 | $0.002343 | $320.93 | $8,691.94 |
| 2014-07-18 | $0.002340 | $0.002373 | $0.0001055 | $0.001207 | $280.76 | $4,565.07 |
| 2014-07-19 | $0.001208 | $0.002188 | $0.001099 | $0.001502 | $127.66 | $5,787.11 |
| 2014-07-20 | $0.001502 | $0.001860 | $0.0006851 | $0.001316 | $34.28 | $5,165.01 |
| 2014-07-21 | $0.001317 | $0.001800 | $0.001239 | $0.001244 | $39.41 | $4,971.96 |
| 2014-07-22 | $0.001245 | $0.002155 | $0.0009513 | $0.002051 | $231.80 | $8,341.60 |
| 2014-07-23 | $0.002050 | $0.002272 | $0.0009299 | $0.001338 | $299.92 | $5,538.00 |
| 2014-07-24 | $0.001338 | $0.001430 | $0.0009752 | $0.001426 | $101.89 | $6,005.63 |
| 2014-07-25 | $0.001426 | $0.001439 | $0.0009659 | $0.001437 | $43.26 | $6,152.17 |
| 2014-07-26 | $0.001438 | $0.001909 | $0.001253 | $0.001907 | $136.81 | $8,303.53 |
| 2014-07-27 | $0.001906 | $0.002010 | $0.001285 | $0.002001 | $149.31 | $8,857.47 |
| 2014-07-28 | $0.002002 | $0.002625 | $0.001252 | $0.002255 | $281.86 | $10,142.13 |
| 2014-07-29 | $0.002254 | $0.002291 | $0.001272 | $0.001357 | $499.93 | $6,197.24 |
| 2014-07-30 | $0.001357 | $0.001600 | $0.001134 | $0.001135 | $280.12 | $5,263.42 |
| 2014-07-31 | $0.001135 | $0.001324 | $0.001026 | $0.001055 | $58.26 | $4,969.82 |