Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-02 | $0.003967 | $0.008960 | $0.003053 | $0.008956 | $85.89 | $21,756.79 |
| 2016-10-03 | $0.008956 | $0.009454 | $0.003052 | $0.008551 | $4.79 | $20,771.33 |
| 2016-10-04 | $0.008551 | $0.008551 | $0.005455 | $0.005461 | $47.58 | $13,265.89 |
| 2016-10-05 | $0.005461 | $0.005465 | $0.005243 | $0.005268 | $34.65 | $12,796.69 |
| 2016-10-06 | $0.005268 | $0.005340 | $0.005267 | $0.005327 | $0.5877 | $12,941.03 |
| 2016-10-07 | $0.005327 | $0.005370 | $0.003187 | $0.003190 | $0.09024 | $7,748.94 |
| 2016-10-08 | $0.003191 | $0.005349 | $0.003191 | $0.005343 | $0.06046 | $12,978.27 |
| 2016-10-09 | $0.005343 | $0.005344 | $0.005303 | $0.005303 | $0.5303 | $12,881.71 |
| 2016-10-10 | $0.005304 | $0.005307 | $0.005262 | $0.005284 | $0.005284 | $12,837.04 |
| 2016-10-11 | $0.005286 | $0.005291 | $0.003370 | $0.003381 | $0.4057 | $8,212.63 |
| 2016-10-12 | $0.003378 | $0.003380 | $0.003354 | $0.003356 | $0.4027 | $8,152.65 |
| 2016-10-13 | $0.003375 | $0.005698 | $0.003375 | $0.005698 | $31.98 | $13,842.39 |
| 2016-10-14 | $0.005699 | $0.005772 | $0.005699 | $0.005763 | $1.44 | $13,999.13 |
| 2016-10-15 | $0.005763 | $0.005773 | $0.005724 | $0.005733 | $5.73 | $13,927.93 |
| 2016-10-16 | $0.005735 | $0.005763 | $0.005475 | $0.005753 | $0.3445 | $13,976.24 |
| 2016-10-17 | $0.005755 | $0.005762 | $0.005729 | $0.005746 | $13.38 | $13,959.21 |
| 2016-10-18 | $0.005746 | $0.005767 | $0.005724 | $0.005741 | $32.48 | $13,947.02 |
| 2016-10-19 | $0.005742 | $0.006363 | $0.003379 | $0.003392 | $7.06 | $8,240.74 |
| 2016-10-20 | $0.003392 | $0.003400 | $0.003380 | $0.003395 | $3.62 | $8,247.00 |
| 2016-10-22 | $0.005894 | $0.006062 | $0.005894 | $0.006049 | $0.1462 | $14,694.95 |
| 2016-10-23 | $0.006054 | $0.006089 | $0.006022 | $0.006045 | $0.1461 | $14,684.58 |
| 2016-10-29 | $0.004012 | $0.004020 | $0.003988 | $0.003988 | $0.04379 | $9,687.53 |
| 2016-10-30 | $0.003987 | $0.004681 | $0.003134 | $0.003158 | $45.26 | $7,672.37 |
| 2016-10-31 | $0.003158 | $0.004214 | $0.003113 | $0.004206 | $0.5113 | $10,217.56 |