Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.006079 | $0.007170 | $0.005758 | $0.007157 | $1.46 | $17,386.26 |
| 2015-12-02 | $0.007159 | $0.007159 | $0.005823 | $0.005831 | $9.56 | $14,164.87 |
| 2015-12-03 | $0.005837 | $0.006017 | $0.005808 | $0.005868 | $0.6030 | $14,255.38 |
| 2015-12-04 | $0.005867 | $0.007960 | $0.005867 | $0.006147 | $7.97 | $14,932.24 |
| 2015-12-05 | $0.006149 | $0.007211 | $0.006149 | $0.007194 | $0.07909 | $17,475.95 |
| 2015-12-06 | $0.007196 | $0.007452 | $0.006385 | $0.007218 | $25.48 | $17,533.83 |
| 2015-12-07 | $0.007165 | $0.007265 | $0.006343 | $0.006462 | $4.74 | $15,696.49 |
| 2015-12-08 | $0.006459 | $0.006750 | $0.006368 | $0.006750 | $113.51 | $16,397.71 |
| 2015-12-09 | $0.006790 | $0.007798 | $0.006745 | $0.007719 | $0.2201 | $18,751.67 |
| 2015-12-10 | $0.007725 | $0.007761 | $0.006721 | $0.006787 | $3.40 | $16,487.01 |
| 2015-12-11 | $0.006785 | $0.007381 | $0.006782 | $0.007364 | $0.4713 | $17,888.99 |
| 2015-12-12 | $0.007385 | $0.008064 | $0.006722 | $0.008059 | $0.1238 | $19,577.10 |
| 2015-12-13 | $0.008043 | $0.009676 | $0.006965 | $0.009574 | $2.48 | $23,257.44 |
| 2015-12-14 | $0.009560 | $0.009855 | $0.009487 | $0.009794 | $0.3049 | $23,790.87 |
| 2015-12-15 | $0.009790 | $0.01002 | $0.007478 | $0.008521 | $0.2062 | $20,699.35 |
| 2015-12-16 | $0.008543 | $0.008543 | $0.007348 | $0.007436 | $0.009276 | $18,062.92 |
| 2015-12-17 | $0.007438 | $0.008319 | $0.007351 | $0.007465 | $8.22 | $18,134.97 |
| 2015-12-18 | $0.007461 | $0.009656 | $0.007439 | $0.007576 | $1.27 | $18,404.59 |
| 2015-12-19 | $0.007575 | $0.009770 | $0.007473 | $0.007561 | $39.04 | $18,366.13 |
| 2015-12-20 | $0.007564 | $0.007569 | $0.007110 | $0.007241 | $0.0004939 | $17,591.14 |
| 2015-12-21 | $0.007242 | $0.009221 | $0.006991 | $0.009166 | $2.34 | $22,265.78 |
| 2015-12-22 | $0.009168 | $0.009242 | $0.007125 | $0.007158 | $8.89 | $17,389.05 |
| 2015-12-23 | $0.007147 | $0.009249 | $0.007147 | $0.009191 | $21.86 | $22,328.14 |
| 2015-12-24 | $0.009198 | $0.009216 | $0.007833 | $0.008042 | $6.48 | $19,534.88 |
| 2015-12-25 | $0.008040 | $0.009528 | $0.008006 | $0.008067 | $0.6200 | $19,597.36 |
| 2015-12-26 | $0.008070 | $0.008102 | $0.007178 | $0.007392 | $3.37 | $17,957.03 |
| 2015-12-27 | $0.007382 | $0.007488 | $0.007233 | $0.007456 | $29.55 | $18,113.37 |
| 2015-12-28 | $0.007467 | $0.007590 | $0.007302 | $0.007370 | $0.3397 | $17,903.10 |
| 2015-12-29 | $0.007369 | $0.007542 | $0.007340 | $0.007506 | $0.1058 | $18,234.13 |
| 2015-12-30 | $0.007494 | $0.007506 | $0.007302 | $0.007376 | $0.5510 | $17,918.45 |
| 2015-12-31 | $0.007381 | $0.007381 | $0.007118 | $0.007319 | $1.85 | $17,779.82 |