PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0009604 | $0.001099 | $0.0007160 | $0.0007171 | $146.76 | $5,020.94 |
| 2014-09-02 | $0.0007165 | $0.001049 | $0.0007132 | $0.0007161 | $3.08 | $5,064.54 |
| 2014-09-03 | $0.0007153 | $0.0007226 | $0.0003527 | $0.0003534 | $3.81 | $2,524.56 |
| 2014-09-04 | $0.0003535 | $0.0009524 | $0.0003530 | $0.0009499 | $16.87 | $6,854.05 |
| 2014-09-05 | $0.0009500 | $0.0009508 | $0.0003949 | $0.0003963 | $14.61 | $2,888.35 |
| 2014-09-06 | $0.0003963 | $0.0006251 | $0.0003961 | $0.0006206 | $2.43 | $4,566.55 |
| 2014-09-07 | $0.0006210 | $0.0006435 | $0.0006203 | $0.0006366 | $1.08 | $4,730.40 |
| 2014-09-08 | $0.0006360 | $0.0006466 | $0.0006188 | $0.0006265 | $0.4246 | $4,700.29 |
| 2014-09-09 | $0.0006268 | $0.0006270 | $0.0005186 | $0.0005228 | $6.75 | $3,960.00 |
| 2014-09-10 | $0.0005230 | $0.0005289 | $0.0004782 | $0.0004794 | $7.29 | $3,665.13 |
| 2014-09-11 | $0.0004796 | $0.0006205 | $0.0004054 | $0.0006189 | $2.77 | $4,776.55 |
| 2014-09-12 | $0.0006187 | $0.0006187 | $0.0006102 | $0.0006163 | $2.04 | $4,800.77 |
| 2014-09-13 | $0.0006164 | $0.0006219 | $0.0006129 | $0.0006199 | $0.9637 | $4,861.26 |
| 2014-09-14 | $0.0004072 | $0.0006223 | $0.0004047 | $0.0004827 | $2.86 | $3,828.81 |
| 2014-09-15 | $0.0004825 | $0.0004826 | $0.0003223 | $0.0003233 | $3.70 | $2,587.37 |
| 2014-09-16 | $0.0003229 | $0.0003472 | $0.0003213 | $0.0003356 | $4.11 | $2,709.81 |
| 2014-09-17 | $0.0003354 | $0.0003382 | $0.0003303 | $0.0003339 | $3.31 | $2,720.23 |
| 2014-09-18 | $0.0003335 | $0.0003335 | $0.0002892 | $0.0002971 | $5.58 | $2,441.40 |
| 2014-09-19 | $0.0002969 | $0.0002995 | $0.0002692 | $0.0002764 | $6.44 | $2,290.61 |
| 2014-09-20 | $0.0002763 | $0.0002927 | $0.0002729 | $0.0002862 | $2.16 | $2,393.38 |
| 2014-09-21 | $0.0002857 | $0.0002887 | $0.0002674 | $0.0002712 | $1.30 | $2,287.13 |
| 2014-09-22 | $0.0002714 | $0.0002767 | $0.0002700 | $0.0002735 | $0.8250 | $2,325.76 |
| 2014-09-23 | $0.0002734 | $0.0002753 | $0.0002220 | $0.0002484 | $6.48 | $2,130.70 |
| 2014-09-24 | $0.0002484 | $0.0002486 | $0.00005054 | $0.0002328 | $11.83 | $2,012.99 |
| 2014-09-25 | $0.0002327 | $0.0002329 | $0.00008303 | $0.0001029 | $6.75 | $897.24 |
| 2014-09-26 | $0.0001029 | $0.0001037 | $0.0001000 | $0.0001011 | $1.06 | $888.73 |
| 2014-09-27 | $0.0001009 | $0.0003048 | $0.0001004 | $0.0002996 | $0.006784 | $2,655.15 |
| 2014-09-28 | $0.0002996 | $0.0003008 | $0.0002807 | $0.0002829 | $0.006405 | $2,526.94 |
| 2014-09-29 | $0.0002827 | $0.0003390 | $0.00008646 | $0.0003304 | $0.07884 | $2,975.66 |
| 2014-09-30 | $0.0003310 | $0.0003430 | $0.0001003 | $0.0001006 | $2.16 | $913.09 |