Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004206 | $0.004214 | $0.003162 | $0.003283 | $0.1339 | $7,975.54 |
| 2016-11-02 | $0.003284 | $0.003286 | $0.003251 | $0.003263 | $0.05634 | $7,927.71 |
| 2016-11-03 | $0.003280 | $0.003281 | $0.002889 | $0.002932 | $7.65 | $7,123.59 |
| 2016-11-04 | $0.002934 | $0.003012 | $0.002921 | $0.003003 | $4.83 | $7,294.07 |
| 2016-11-06 | $0.004243 | $0.004278 | $0.002820 | $0.002847 | $21.82 | $6,916.01 |
| 2016-11-07 | $0.002846 | $0.004233 | $0.002800 | $0.002812 | $0.7787 | $6,829.82 |
| 2016-11-08 | $0.002813 | $0.002852 | $0.002810 | $0.002844 | $0.7515 | $6,907.51 |
| 2016-11-09 | $0.002915 | $0.002930 | $0.002895 | $0.002907 | $0.2844 | $7,061.91 |
| 2016-11-10 | $0.002908 | $0.002908 | $0.002868 | $0.002876 | $0.2813 | $6,985.36 |
| 2016-11-11 | $0.003011 | $0.003017 | $0.003001 | $0.003009 | $11.49 | $7,309.42 |
| 2016-11-12 | $0.003009 | $0.004091 | $0.002957 | $0.004082 | $0.01557 | $9,916.95 |
| 2016-11-13 | $0.004082 | $0.004083 | $0.003112 | $0.004065 | $0.1928 | $9,874.97 |
| 2016-11-14 | $0.004065 | $0.004085 | $0.004052 | $0.004077 | $0.02624 | $9,904.82 |
| 2016-11-15 | $0.003906 | $0.003965 | $0.003906 | $0.003942 | $0.05519 | $9,576.88 |
| 2016-11-17 | $0.003199 | $0.003199 | $0.003143 | $0.003151 | $1.08 | $7,653.84 |
| 2016-11-18 | $0.003149 | $0.004173 | $0.003132 | $0.004172 | $0.3482 | $10,135.60 |
| 2016-11-19 | $0.004171 | $0.004816 | $0.004132 | $0.004359 | $0.5141 | $10,587.94 |
| 2016-11-20 | $0.004359 | $0.004382 | $0.004164 | $0.004195 | $0.08862 | $10,190.99 |
| 2016-11-23 | $0.003072 | $0.003075 | $0.003070 | $0.003075 | $0.3919 | $7,470.14 |
| 2016-11-24 | $0.003075 | $0.003084 | $0.003015 | $0.003043 | $0.09434 | $7,392.72 |
| 2016-11-25 | $0.003043 | $0.004301 | $0.003042 | $0.004301 | $0.003782 | $10,448.99 |
| 2016-11-26 | $0.004302 | $0.004302 | $0.004264 | $0.004267 | $0.04267 | $10,364.41 |
| 2016-11-27 | $0.004265 | $0.004267 | $0.003005 | $0.003008 | $0.1188 | $7,308.16 |
| 2016-11-28 | $0.003009 | $0.003028 | $0.003009 | $0.003021 | $0.1192 | $7,337.67 |
| 2016-11-29 | $0.003061 | $0.003062 | $0.003061 | $0.003061 | $0.06578 | $7,434.70 |
| 2016-11-30 | $0.003060 | $0.003123 | $0.003060 | $0.003117 | $0.1592 | $7,572.09 |