Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001968 | $0.001972 | $0.001909 | $0.001909 | $0.006444 | $4,636.89 |
| 2016-08-02 | $0.001910 | $0.003006 | $0.001881 | $0.002693 | $0.02962 | $6,540.70 |
| 2016-08-03 | $0.002710 | $0.002753 | $0.002681 | $0.002731 | $0.03004 | $6,634.90 |
| 2016-08-11 | $0.001939 | $0.001942 | $0.001915 | $0.001915 | $0.03372 | $4,652.97 |
| 2016-08-12 | $0.001915 | $0.002927 | $0.001897 | $0.002926 | $0.004674 | $7,108.91 |
| 2016-08-13 | $0.002926 | $0.002942 | $0.002780 | $0.002781 | $0.02331 | $6,756.48 |
| 2016-08-14 | $0.002782 | $0.002782 | $0.001864 | $0.001882 | $0.1882 | $4,572.47 |
| 2016-08-15 | $0.001883 | $0.006018 | $0.001879 | $0.006011 | $193.88 | $14,602.98 |
| 2016-08-16 | $0.006013 | $0.008547 | $0.001884 | $0.001911 | $262.59 | $4,642.31 |
| 2016-08-17 | $0.001911 | $0.001923 | $0.001898 | $0.001899 | $1.28 | $4,613.67 |
| 2016-08-19 | $0.001956 | $0.001966 | $0.001953 | $0.001957 | $9.05 | $4,755.03 |
| 2016-08-20 | $0.001957 | $0.001961 | $0.001957 | $0.001958 | $9.06 | $4,756.99 |
| 2016-08-21 | $0.001927 | $0.001928 | $0.001921 | $0.001924 | $0.2749 | $4,675.01 |
| 2016-08-22 | $0.001924 | $0.001927 | $0.001922 | $0.001927 | $0.2753 | $4,680.35 |
| 2016-08-27 | $0.002037 | $0.002038 | $0.002021 | $0.002030 | $25.81 | $4,930.78 |
| 2016-08-28 | $0.002029 | $0.002301 | $0.002028 | $0.002301 | $12.89 | $5,590.43 |
| 2016-08-29 | $0.002301 | $0.002311 | $0.002300 | $0.002302 | $0.3490 | $5,592.23 |
| 2016-08-30 | $0.002302 | $0.002319 | $0.002302 | $0.002316 | $0.01089 | $5,625.03 |