PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00007869 | $0.0001200 | $0.00007536 | $0.00007542 | $2.54 | $1,126.53 |
| 2015-01-02 | $0.00007538 | $0.00007580 | $0.00007526 | $0.00007561 | $1.59 | $1,134.60 |
| 2015-01-03 | $0.00007556 | $0.00007564 | $0.00005623 | $0.00005623 | $0.1829 | $847.98 |
| 2015-01-04 | $0.00005625 | $0.0001162 | $0.00004826 | $0.00006112 | $0.5077 | $925.99 |
| 2015-01-05 | $0.00006133 | $0.00006466 | $0.00006133 | $0.00006414 | $0.4986 | $974.78 |
| 2015-01-06 | $0.00006417 | $0.00006618 | $0.00006224 | $0.00006515 | $0.1601 | $992.72 |
| 2015-01-07 | $0.00006512 | $0.00007117 | $0.00005703 | $0.00007012 | $0.2165 | $1,072.04 |
| 2015-01-08 | $0.00007007 | $0.00007282 | $0.00006772 | $0.00006800 | $0.4359 | $1,044.40 |
| 2015-01-09 | $0.00006777 | $0.00007132 | $0.00006733 | $0.00006970 | $2.15 | $1,074.42 |
| 2015-01-10 | $0.00006970 | $0.00007252 | $0.00006571 | $0.00006862 | $1.97 | $1,063.06 |
| 2015-01-11 | $0.00006857 | $0.00006983 | $0.00006361 | $0.00006376 | $0.3447 | $992.20 |
| 2015-01-12 | $0.00006387 | $0.00006533 | $0.00006365 | $0.00006427 | $0.9758 | $1,003.68 |
| 2015-01-13 | $0.00006417 | $0.00006439 | $0.00005156 | $0.00005295 | $0.7874 | $830.43 |
| 2015-01-14 | $0.00005249 | $0.00005346 | $0.00004025 | $0.00004313 | $0.09252 | $677.51 |
| 2015-01-15 | $0.00004284 | $0.0001132 | $0.00004284 | $0.0001072 | $0.0009286 | $1,689.79 |
| 2015-01-17 | $0.000009972 | $0.00003997 | $0.000009744 | $0.00003985 | $0.06004 | $634.23 |
| 2015-01-18 | $0.00004001 | $0.00004374 | $0.00003890 | $0.00004207 | $0.1696 | $672.48 |
| 2015-01-19 | $0.00004229 | $0.00004335 | $0.00004146 | $0.00004297 | $0.02832 | $689.79 |
| 2015-01-20 | $0.00004258 | $0.00004305 | $0.00004157 | $0.00004170 | $0.02748 | $669.35 |
| 2015-01-24 | $0.00002787 | $0.00002979 | $0.00002787 | $0.00002974 | $0.02974 | $486.59 |
| 2015-01-25 | $0.00002968 | $0.00005101 | $0.00002957 | $0.00005074 | $0.5373 | $833.85 |
| 2015-01-26 | $0.00005082 | $0.00006188 | $0.00005082 | $0.00005469 | $0.05820 | $902.42 |
| 2015-01-27 | $0.00005463 | $0.00005510 | $0.00005013 | $0.00005097 | $0.05424 | $842.73 |
| 2015-01-30 | $0.00004548 | $0.00004614 | $0.00004291 | $0.00004302 | $0.06883 | $720.35 |
| 2015-01-31 | $0.00004302 | $0.00004437 | $0.00002596 | $0.00002610 | $0.1337 | $438.33 |