PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002201 | $0.0002213 | $0.0002101 | $0.0002111 | $0.02111 | $2,392.79 |
| 2014-11-02 | $0.00008479 | $0.00008555 | $0.00008336 | $0.00008473 | $0.6215 | $969.13 |
| 2014-11-03 | $0.00008465 | $0.00008954 | $0.00006866 | $0.00006879 | $0.7134 | $791.64 |
| 2014-11-04 | $0.00006870 | $0.00007962 | $0.00006827 | $0.00007932 | $0.1463 | $918.58 |
| 2014-11-05 | $0.00007936 | $0.0001585 | $0.00007813 | $0.00008148 | $0.1301 | $949.33 |
| 2014-11-06 | $0.00008147 | $0.00008471 | $0.00008122 | $0.00008383 | $0.07383 | $982.81 |
| 2014-11-07 | $0.00008396 | $0.00008999 | $0.00008234 | $0.00008903 | $0.01510 | $1,050.09 |
| 2014-11-08 | $0.00008896 | $0.00009023 | $0.00008896 | $0.00008983 | $0.01523 | $1,065.67 |
| 2014-11-09 | $0.00008980 | $0.00009454 | $0.00008951 | $0.00009445 | $0.003506 | $1,127.15 |
| 2014-11-10 | $0.00009419 | $0.0001124 | $0.00009300 | $0.0001101 | $0.06584 | $1,321.70 |
| 2014-11-11 | $0.0001098 | $0.0002368 | $0.0001098 | $0.0002353 | $3.55 | $2,842.11 |
| 2014-11-12 | $0.0002355 | $0.0002527 | $0.0001375 | $0.0001482 | $4.96 | $1,801.01 |
| 2014-11-13 | $0.0001495 | $0.0001600 | $0.0001003 | $0.0001052 | $7.92 | $1,285.39 |
| 2014-11-14 | $0.0001046 | $0.0001048 | $0.00009620 | $0.00009945 | $6.60 | $1,222.44 |
| 2014-11-15 | $0.00009991 | $0.0001014 | $0.00009357 | $0.00009446 | $6.27 | $1,165.88 |
| 2014-11-16 | $0.0001093 | $0.0001133 | $0.0001093 | $0.0001125 | $0.008355 | $1,398.75 |
| 2014-11-17 | $0.0001126 | $0.0001190 | $0.0001095 | $0.0001162 | $0.3221 | $1,453.37 |
| 2014-11-18 | $0.0001163 | $0.0002353 | $0.0001163 | $0.0001276 | $0.3338 | $1,604.49 |
| 2014-11-19 | $0.0001271 | $0.0001314 | $0.0001271 | $0.0001294 | $0.03027 | $1,636.53 |
| 2014-11-20 | $0.0001293 | $0.0001299 | $0.0001213 | $0.0001216 | $0.01226 | $1,545.95 |
| 2014-11-21 | $0.0001132 | $0.0001140 | $0.0001118 | $0.0001123 | $0.002993 | $1,436.36 |
| 2014-11-22 | $0.0001125 | $0.0001167 | $0.0001123 | $0.0001129 | $0.003010 | $1,453.05 |
| 2014-11-23 | $0.0001130 | $0.0001151 | $0.0001130 | $0.0001149 | $0.003062 | $1,482.34 |
| 2014-11-27 | $0.0001043 | $0.0001184 | $0.0001031 | $0.0001183 | $0.05765 | $1,563.05 |
| 2014-11-28 | $0.0001182 | $0.0001185 | $0.0001004 | $0.0001054 | $0.1245 | $1,400.36 |
| 2014-11-29 | $0.0001053 | $0.0001228 | $0.0001047 | $0.0001202 | $0.2579 | $1,604.98 |
| 2014-11-30 | $0.0001202 | $0.0001224 | $0.0001195 | $0.0001210 | $0.1936 | $1,620.64 |