Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002321 | $0.002323 | $0.002304 | $0.002306 | $15.54 | $5,602.48 |
| 2016-09-02 | $0.002306 | $0.002832 | $0.002304 | $0.002832 | $1.51 | $6,878.72 |
| 2016-09-03 | $0.002832 | $0.004760 | $0.002824 | $0.004747 | $0.5798 | $11,532.64 |
| 2016-09-04 | $0.004750 | $0.004858 | $0.004342 | $0.004351 | $0.08701 | $10,568.66 |
| 2016-09-05 | $0.004352 | $0.004355 | $0.001998 | $0.002002 | $0.4410 | $4,862.25 |
| 2016-09-06 | $0.002002 | $0.002039 | $0.001997 | $0.002039 | $0.8155 | $4,952.50 |
| 2016-09-07 | $0.002039 | $0.002052 | $0.002032 | $0.002049 | $0.8195 | $4,977.03 |
| 2016-09-09 | $0.002365 | $0.002369 | $0.002358 | $0.002367 | $0.02894 | $5,750.20 |
| 2016-09-10 | $0.002367 | $0.003619 | $0.002365 | $0.003610 | $0.1444 | $8,770.50 |
| 2016-09-11 | $0.003610 | $0.003612 | $0.003605 | $0.003606 | $0.1442 | $8,759.47 |
| 2016-09-12 | $0.003337 | $0.003533 | $0.003333 | $0.003533 | $1.25 | $8,581.82 |
| 2016-09-13 | $0.003534 | $0.003539 | $0.002190 | $0.002193 | $0.2215 | $5,326.52 |
| 2016-09-14 | $0.002193 | $0.002203 | $0.002190 | $0.002203 | $0.2225 | $5,351.11 |
| 2016-09-15 | $0.002343 | $0.002343 | $0.002265 | $0.002265 | $0.05436 | $5,502.35 |
| 2016-09-16 | $0.002265 | $0.002340 | $0.002191 | $0.002191 | $0.07246 | $5,322.78 |
| 2016-09-17 | $0.002191 | $0.002194 | $0.002185 | $0.002189 | $0.07224 | $5,317.78 |
| 2016-09-21 | $0.002270 | $0.002270 | $0.002268 | $0.002269 | $0.02695 | $5,511.63 |
| 2016-09-22 | $0.002269 | $0.002274 | $0.002266 | $0.002266 | $0.02692 | $5,505.05 |
| 2016-09-24 | $0.003615 | $0.003618 | $0.003614 | $0.003615 | $0.3727 | $8,782.62 |
| 2016-09-25 | $0.003616 | $0.004282 | $0.002999 | $0.003004 | $0.5137 | $7,298.10 |
| 2016-09-26 | $0.003004 | $0.003032 | $0.003002 | $0.003032 | $0.4548 | $7,364.64 |
| 2016-09-27 | $0.004127 | $0.004129 | $0.004102 | $0.004116 | $3.86 | $9,997.89 |
| 2016-09-28 | $0.004116 | $0.004119 | $0.004116 | $0.004118 | $3.86 | $10,002.82 |
| 2016-09-29 | $0.004056 | $0.004066 | $0.004053 | $0.004058 | $0.4280 | $9,856.58 |
| 2016-09-30 | $0.004058 | $0.004058 | $0.004048 | $0.004050 | $0.4271 | $9,837.34 |