Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-02 | $0.004268 | $0.004271 | $0.004250 | $0.004250 | $0.008542 | $10,324.01 |
| 2016-03-03 | $0.004244 | $0.004258 | $0.004198 | $0.004227 | $0.008496 | $10,268.02 |
| 2016-03-04 | $0.003051 | $0.006590 | $0.003051 | $0.006376 | $32.01 | $15,487.61 |
| 2016-03-05 | $0.006370 | $0.006374 | $0.002861 | $0.002910 | $0.1752 | $7,069.34 |
| 2016-03-06 | $0.002908 | $0.002915 | $0.002873 | $0.002914 | $0.1755 | $7,078.01 |
| 2016-03-07 | $0.002964 | $0.005823 | $0.002963 | $0.005803 | $18.68 | $14,096.15 |
| 2016-03-08 | $0.005800 | $0.006244 | $0.005799 | $0.006211 | $0.6937 | $15,087.15 |
| 2016-03-09 | $0.006210 | $0.006210 | $0.006174 | $0.006190 | $0.6913 | $15,035.72 |
| 2016-03-10 | $0.004916 | $0.004922 | $0.004912 | $0.004918 | $9.44 | $11,946.61 |
| 2016-03-11 | $0.004918 | $0.004998 | $0.004917 | $0.004974 | $9.55 | $12,082.62 |
| 2016-03-12 | $0.003241 | $0.004947 | $0.003195 | $0.004942 | $15.74 | $12,004.11 |
| 2016-03-13 | $0.004939 | $0.004999 | $0.004939 | $0.004962 | $9.69 | $12,054.24 |
| 2016-03-18 | $0.003253 | $0.006009 | $0.003156 | $0.003183 | $17.55 | $7,731.89 |
| 2016-03-19 | $0.003182 | $0.003193 | $0.003174 | $0.003190 | $0.7211 | $7,748.55 |
| 2016-03-20 | $0.003189 | $0.004146 | $0.003189 | $0.004140 | $0.5177 | $10,057.21 |
| 2016-03-21 | $0.004138 | $0.004138 | $0.003190 | $0.003211 | $0.3630 | $7,801.12 |
| 2016-03-22 | $0.003211 | $0.003243 | $0.003205 | $0.003243 | $0.3665 | $7,877.88 |
| 2016-03-23 | $0.003248 | $0.003258 | $0.003246 | $0.003248 | $0.3679 | $7,889.96 |
| 2016-03-24 | $0.003248 | $0.003253 | $0.003228 | $0.003244 | $0.3675 | $7,881.50 |
| 2016-03-25 | $0.003700 | $0.003713 | $0.003700 | $0.003705 | $0.1794 | $9,000.09 |
| 2016-03-26 | $0.003705 | $0.003721 | $0.003703 | $0.003706 | $0.1794 | $9,001.54 |
| 2016-03-27 | $0.003327 | $0.003327 | $0.003308 | $0.003316 | $0.3797 | $8,056.21 |
| 2016-03-28 | $0.003316 | $0.003317 | $0.002399 | $0.002400 | $28.36 | $5,831.15 |
| 2016-03-29 | $0.002401 | $0.003098 | $0.002401 | $0.003028 | $0.7563 | $7,354.95 |
| 2016-03-30 | $0.003028 | $0.003332 | $0.002301 | $0.002303 | $0.2861 | $5,593.30 |
| 2016-03-31 | $0.002302 | $0.002319 | $0.001664 | $0.001667 | $0.1922 | $4,049.80 |