Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.008794 | $0.009166 | $0.008730 | $0.009119 | $0.001328 | $22,152.99 |
| 2015-11-02 | $0.008045 | $0.01003 | $0.008045 | $0.009903 | $0.05016 | $24,056.19 |
| 2015-11-03 | $0.009918 | $0.01126 | $0.008398 | $0.009246 | $16.94 | $22,461.58 |
| 2015-11-04 | $0.009299 | $0.01382 | $0.008760 | $0.009413 | $0.05687 | $22,865.48 |
| 2015-11-05 | $0.009474 | $0.01252 | $0.008619 | $0.008958 | $16.17 | $21,761.65 |
| 2015-11-06 | $0.008929 | $0.01148 | $0.008488 | $0.008711 | $4.00 | $21,160.71 |
| 2015-11-07 | $0.008725 | $0.01129 | $0.008678 | $0.009015 | $2.92 | $21,900.21 |
| 2015-11-08 | $0.009005 | $0.01057 | $0.008154 | $0.009606 | $113.52 | $23,334.59 |
| 2015-11-09 | $0.009633 | $0.009658 | $0.007291 | $0.009080 | $80.83 | $22,056.41 |
| 2015-11-10 | $0.009054 | $0.009068 | $0.006682 | $0.006803 | $17.24 | $16,526.87 |
| 2015-11-11 | $0.006807 | $0.007284 | $0.006083 | $0.007078 | $5.40 | $17,194.62 |
| 2015-11-12 | $0.007080 | $0.008065 | $0.006567 | $0.008065 | $27.98 | $19,590.92 |
| 2015-11-13 | $0.008048 | $0.01004 | $0.006593 | $0.006806 | $7.80 | $16,532.44 |
| 2015-11-14 | $0.006816 | $0.009833 | $0.006719 | $0.007008 | $3.99 | $17,024.91 |
| 2015-11-15 | $0.007011 | $0.008352 | $0.006693 | $0.006750 | $33.82 | $16,398.37 |
| 2015-11-16 | $0.006749 | $0.008970 | $0.006659 | $0.007018 | $5.78 | $17,047.41 |
| 2015-11-17 | $0.007019 | $0.009396 | $0.006942 | $0.007321 | $75.05 | $17,783.19 |
| 2015-11-18 | $0.007322 | $0.007474 | $0.006613 | $0.007425 | $38.75 | $18,038.14 |
| 2015-11-19 | $0.007431 | $0.009358 | $0.006505 | $0.006521 | $7.01 | $15,841.08 |
| 2015-11-20 | $0.006523 | $0.008913 | $0.006244 | $0.006504 | $10.31 | $15,800.68 |
| 2015-11-21 | $0.006502 | $0.007771 | $0.006453 | $0.006517 | $6.81 | $15,830.32 |
| 2015-11-22 | $0.006522 | $0.006524 | $0.006409 | $0.006469 | $0.1426 | $15,715.27 |
| 2015-11-23 | $0.006672 | $0.006709 | $0.006431 | $0.006444 | $0.1245 | $15,653.81 |
| 2015-11-24 | $0.006445 | $0.006574 | $0.006402 | $0.006535 | $0.2005 | $15,875.53 |
| 2015-11-25 | $0.006535 | $0.006566 | $0.005688 | $0.005688 | $30.26 | $13,816.67 |
| 2015-11-26 | $0.005685 | $0.007833 | $0.005330 | $0.007820 | $130.34 | $18,997.05 |
| 2015-11-27 | $0.007766 | $0.008049 | $0.006110 | $0.006151 | $39.56 | $14,941.08 |
| 2015-11-28 | $0.006144 | $0.007134 | $0.005879 | $0.007085 | $2.60 | $17,210.63 |
| 2015-11-29 | $0.007094 | $0.007129 | $0.005746 | $0.005980 | $1.50 | $14,526.36 |
| 2015-11-30 | $0.005978 | $0.009509 | $0.005975 | $0.006079 | $12.44 | $14,766.59 |