Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.006142 | $0.006983 | $0.006129 | $0.006891 | $12.90 | $16,740.60 |
| 2015-10-02 | $0.006891 | $0.007208 | $0.006864 | $0.006892 | $3.18 | $16,741.54 |
| 2015-10-03 | $0.006891 | $0.007082 | $0.006851 | $0.006858 | $11.18 | $16,660.04 |
| 2015-10-04 | $0.006856 | $0.006863 | $0.005749 | $0.006379 | $38.21 | $15,495.91 |
| 2015-10-05 | $0.006381 | $0.007042 | $0.005569 | $0.005586 | $21.24 | $13,568.60 |
| 2015-10-06 | $0.005589 | $0.005998 | $0.005583 | $0.005962 | $9.73 | $14,482.15 |
| 2015-10-07 | $0.005684 | $0.006011 | $0.005553 | $0.005560 | $71.71 | $13,505.36 |
| 2015-10-08 | $0.005562 | $0.006039 | $0.005562 | $0.005997 | $0.4595 | $14,568.10 |
| 2015-10-09 | $0.005995 | $0.006088 | $0.005579 | $0.005586 | $0.5507 | $13,570.83 |
| 2015-10-10 | $0.005586 | $0.006118 | $0.005579 | $0.006115 | $1.42 | $14,854.14 |
| 2015-10-11 | $0.006116 | $0.006555 | $0.005606 | $0.005877 | $61.34 | $14,275.79 |
| 2015-10-12 | $0.005875 | $0.006623 | $0.005813 | $0.005817 | $0.4929 | $14,129.82 |
| 2015-10-13 | $0.005816 | $0.006754 | $0.005779 | $0.006729 | $1.35 | $16,347.35 |
| 2015-10-14 | $0.006734 | $0.006860 | $0.006051 | $0.006052 | $37.91 | $14,702.53 |
| 2015-10-15 | $0.006050 | $0.006143 | $0.006050 | $0.006108 | $0.3382 | $14,836.91 |
| 2015-10-16 | $0.006106 | $0.006526 | $0.006097 | $0.006310 | $0.3548 | $15,329.39 |
| 2015-10-17 | $0.006317 | $0.007433 | $0.006305 | $0.006509 | $2.11 | $15,811.42 |
| 2015-10-18 | $0.006498 | $0.007344 | $0.006266 | $0.006294 | $0.2695 | $15,288.53 |
| 2015-10-19 | $0.006293 | $0.007665 | $0.006276 | $0.007664 | $6.35 | $18,618.21 |
| 2015-10-20 | $0.007663 | $0.007696 | $0.006977 | $0.007141 | $0.3031 | $17,346.37 |
| 2015-10-21 | $0.007141 | $0.007743 | $0.006992 | $0.007681 | $1.16 | $18,658.03 |
| 2015-10-22 | $0.007679 | $0.007975 | $0.007235 | $0.007258 | $0.7263 | $17,630.64 |
| 2015-10-23 | $0.007262 | $0.008017 | $0.006715 | $0.007897 | $9.88 | $19,184.46 |
| 2015-10-24 | $0.007897 | $0.007985 | $0.006294 | $0.006369 | $31.05 | $15,472.59 |
| 2015-10-25 | $0.006368 | $0.006672 | $0.006363 | $0.006421 | $47.31 | $15,598.23 |
| 2015-10-26 | $0.006434 | $0.007649 | $0.006387 | $0.006547 | $10.00 | $15,904.97 |
| 2015-10-27 | $0.006548 | $0.008344 | $0.006541 | $0.006706 | $0.8791 | $16,290.66 |
| 2015-10-28 | $0.006707 | $0.007049 | $0.006705 | $0.007015 | $2.27 | $17,040.51 |
| 2015-10-29 | $0.007009 | $0.008864 | $0.006945 | $0.008743 | $0.7789 | $21,238.17 |
| 2015-10-30 | $0.008744 | $0.009313 | $0.007258 | $0.009181 | $22.55 | $22,303.14 |
| 2015-10-31 | $0.009181 | $0.009314 | $0.007122 | $0.008790 | $1.84 | $21,352.52 |