PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001055 | $0.001293 | $0.001055 | $0.001071 | $27.31 | $5,119.47 |
| 2014-08-02 | $0.001071 | $0.001171 | $0.0009554 | $0.0009606 | $11.10 | $4,661.90 |
| 2014-08-03 | $0.0009599 | $0.001120 | $0.0009370 | $0.0009387 | $6.81 | $4,622.93 |
| 2014-08-04 | $0.0009380 | $0.001096 | $0.0009120 | $0.001089 | $10.56 | $5,443.20 |
| 2014-08-05 | $0.001090 | $0.001091 | $0.0005315 | $0.0005327 | $32.16 | $2,700.84 |
| 2014-08-06 | $0.0005332 | $0.001437 | $0.0004622 | $0.0005379 | $89.57 | $2,765.33 |
| 2014-08-07 | $0.0005379 | $0.001239 | $0.0005379 | $0.001066 | $80.58 | $5,556.44 |
| 2014-08-08 | $0.001066 | $0.001216 | $0.0009573 | $0.001215 | $70.15 | $6,420.60 |
| 2014-08-09 | $0.001215 | $0.001215 | $0.0009723 | $0.001173 | $53.99 | $6,283.02 |
| 2014-08-10 | $0.001172 | $0.001173 | $0.0009558 | $0.001117 | $23.07 | $6,064.40 |
| 2014-08-11 | $0.001118 | $0.001118 | $0.0008823 | $0.001049 | $31.25 | $5,769.97 |
| 2014-08-12 | $0.001049 | $0.002140 | $0.0009079 | $0.001424 | $257.22 | $7,936.85 |
| 2014-08-13 | $0.001426 | $0.001679 | $0.0006776 | $0.0006888 | $344.12 | $3,887.25 |
| 2014-08-14 | $0.0006882 | $0.001193 | $0.0006742 | $0.0007590 | $161.06 | $4,337.39 |
| 2014-08-15 | $0.0007667 | $0.0009690 | $0.0006294 | $0.0006461 | $81.81 | $3,738.70 |
| 2014-08-16 | $0.0006472 | $0.0009908 | $0.0006341 | $0.0009874 | $21.11 | $5,785.29 |
| 2014-08-17 | $0.0009864 | $0.001005 | $0.0006287 | $0.0006393 | $20.64 | $3,791.83 |
| 2014-08-18 | $0.0006390 | $0.0009285 | $0.0005836 | $0.0006045 | $45.65 | $3,628.38 |
| 2014-08-19 | $0.0006045 | $0.0009613 | $0.0005968 | $0.0008783 | $75.13 | $5,334.58 |
| 2014-08-20 | $0.0008780 | $0.0009214 | $0.0006274 | $0.0006707 | $56.13 | $4,121.11 |
| 2014-08-21 | $0.0006687 | $0.0009721 | $0.0006687 | $0.0009569 | $65.26 | $5,948.73 |
| 2014-08-22 | $0.0009575 | $0.0009752 | $0.00006205 | $0.0009150 | $109.90 | $5,753.41 |
| 2014-08-23 | $0.0009138 | $0.0009155 | $0.0003838 | $0.0003885 | $49.63 | $2,470.27 |
| 2014-08-24 | $0.0003887 | $0.0004001 | $0.0003879 | $0.0003965 | $0.06883 | $2,549.24 |
| 2014-08-25 | $0.0003964 | $0.0008084 | $0.0003920 | $0.0008040 | $8.31 | $5,227.13 |
| 2014-08-26 | $0.0008041 | $0.0008921 | $0.0004481 | $0.0007622 | $18.55 | $5,010.92 |
| 2014-08-27 | $0.0007632 | $0.0007742 | $0.0004418 | $0.0007565 | $12.44 | $5,027.21 |
| 2014-08-28 | $0.0007561 | $0.0008930 | $0.0003303 | $0.0006094 | $51.08 | $4,093.22 |
| 2014-08-29 | $0.0006101 | $0.0007675 | $0.0006075 | $0.0007628 | $48.82 | $5,178.33 |
| 2014-08-30 | $0.0007629 | $0.0008176 | $0.0006772 | $0.0008169 | $3.48 | $5,603.65 |
| 2014-08-31 | $0.0008147 | $0.001250 | $0.0008133 | $0.0009603 | $148.14 | $6,655.29 |