Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.003985 | $0.004073 | $0.003942 | $0.004052 | $0.01624 | $9,843.12 |
| 2016-06-08 | $0.002078 | $0.002098 | $0.002066 | $0.002094 | $10.47 | $5,087.95 |
| 2016-06-09 | $0.002094 | $0.002096 | $0.002055 | $0.002069 | $2.38 | $5,025.40 |
| 2016-06-10 | $0.002069 | $0.002075 | $0.002064 | $0.002075 | $2.38 | $5,039.71 |
| 2016-06-12 | $0.001887 | $0.004109 | $0.001878 | $0.004034 | $54.70 | $9,798.76 |
| 2016-06-13 | $0.004037 | $0.004121 | $0.002607 | $0.003169 | $0.8238 | $7,698.97 |
| 2016-06-14 | $0.003170 | $0.003170 | $0.001365 | $0.002812 | $59.54 | $6,830.65 |
| 2016-06-15 | $0.002811 | $0.002855 | $0.002757 | $0.002848 | $0.02083 | $6,917.37 |
| 2016-06-20 | $0.001370 | $0.001370 | $0.001362 | $0.001364 | $0.8295 | $3,313.55 |
| 2016-06-21 | $0.001364 | $0.001364 | $0.001182 | $0.001207 | $0.7337 | $2,930.88 |
| 2016-06-23 | $0.002360 | $0.002391 | $0.002346 | $0.002371 | $0.09009 | $5,758.90 |
| 2016-06-24 | $0.002371 | $0.002495 | $0.0008341 | $0.0008670 | $0.4816 | $2,106.20 |
| 2016-06-25 | $0.0008649 | $0.0008992 | $0.0008428 | $0.0008649 | $2.12 | $2,101.13 |
| 2016-06-26 | $0.0008647 | $0.0008658 | $0.0008020 | $0.0008218 | $2.01 | $1,996.40 |
| 2016-06-27 | $0.002456 | $0.002468 | $0.002387 | $0.002467 | $1.22 | $5,992.18 |
| 2016-06-28 | $0.002490 | $0.002505 | $0.001052 | $0.001068 | $0.3886 | $2,593.77 |
| 2016-06-29 | $0.001068 | $0.001068 | $0.001037 | $0.001044 | $0.3786 | $2,535.69 |
| 2016-06-30 | $0.0009467 | $0.0009793 | $0.0009465 | $0.0009774 | $2.15 | $2,374.21 |