Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.007787 | $0.007827 | $0.006817 | $0.006853 | $1.02 | $16,646.90 |
| 2015-09-02 | $0.006855 | $0.006929 | $0.006806 | $0.006888 | $0.4269 | $16,733.26 |
| 2015-09-03 | $0.006890 | $0.006891 | $0.006338 | $0.006338 | $84.09 | $15,396.29 |
| 2015-09-04 | $0.006338 | $0.006840 | $0.005427 | $0.005428 | $23.21 | $13,185.77 |
| 2015-09-05 | $0.005426 | $0.006688 | $0.005406 | $0.005556 | $0.1010 | $13,497.93 |
| 2015-09-06 | $0.005556 | $0.006985 | $0.005548 | $0.005999 | $6.33 | $14,571.96 |
| 2015-09-07 | $0.005996 | $0.007023 | $0.005968 | $0.006965 | $27.47 | $16,919.61 |
| 2015-09-08 | $0.006958 | $0.007130 | $0.005640 | $0.007067 | $0.2361 | $17,168.16 |
| 2015-09-09 | $0.007067 | $0.007091 | $0.005552 | $0.005557 | $0.7731 | $13,500.07 |
| 2015-09-10 | $0.005559 | $0.007239 | $0.005503 | $0.007158 | $5.96 | $17,388.06 |
| 2015-09-11 | $0.007154 | $0.007230 | $0.005614 | $0.007195 | $11.69 | $17,479.42 |
| 2015-09-12 | $0.007194 | $0.007194 | $0.007033 | $0.007092 | $0.1021 | $17,227.17 |
| 2015-09-13 | $0.006885 | $0.006911 | $0.006859 | $0.006903 | $0.07242 | $16,770.11 |
| 2015-09-14 | $0.006895 | $0.006952 | $0.006818 | $0.006923 | $0.0005888 | $16,818.14 |
| 2015-09-15 | $0.005594 | $0.006224 | $0.005392 | $0.005405 | $2.84 | $13,129.30 |
| 2015-09-16 | $0.005403 | $0.006839 | $0.005402 | $0.005935 | $15.44 | $14,417.46 |
| 2015-09-17 | $0.005936 | $0.006876 | $0.005745 | $0.005745 | $11.65 | $13,956.47 |
| 2015-09-18 | $0.005745 | $0.007087 | $0.005745 | $0.006991 | $110.68 | $16,982.06 |
| 2015-09-19 | $0.006989 | $0.007018 | $0.006933 | $0.006945 | $3.98 | $16,869.98 |
| 2015-09-20 | $0.006945 | $0.007016 | $0.005779 | $0.007004 | $9.59 | $17,013.96 |
| 2015-09-21 | $0.007006 | $0.007006 | $0.005684 | $0.006875 | $0.7690 | $16,700.17 |
| 2015-09-22 | $0.006881 | $0.006995 | $0.005637 | $0.006984 | $0.4604 | $16,966.76 |
| 2015-09-23 | $0.006985 | $0.007022 | $0.006862 | $0.006868 | $0.1317 | $16,682.78 |
| 2015-09-24 | $0.006867 | $0.006974 | $0.005852 | $0.005887 | $21.07 | $14,300.45 |
| 2015-09-25 | $0.005887 | $0.007192 | $0.005868 | $0.006111 | $3.57 | $14,844.23 |
| 2015-09-26 | $0.006109 | $0.007079 | $0.006060 | $0.007067 | $124.44 | $17,166.51 |
| 2015-09-27 | $0.007065 | $0.007071 | $0.006681 | $0.006689 | $0.003805 | $16,249.48 |
| 2015-09-28 | $0.006689 | $0.007161 | $0.006289 | $0.007156 | $1.24 | $17,383.20 |
| 2015-09-29 | $0.007155 | $0.007191 | $0.006209 | $0.006209 | $11.51 | $15,084.01 |
| 2015-09-30 | $0.006213 | $0.006614 | $0.006127 | $0.006143 | $8.61 | $14,922.40 |