Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.003117 | $0.004375 | $0.003104 | $0.003162 | $6.40 | $7,681.89 |
| 2016-12-02 | $0.003167 | $0.003266 | $0.003165 | $0.003181 | $0.3181 | $7,726.93 |
| 2016-12-03 | $0.003182 | $0.003183 | $0.003128 | $0.003154 | $0.06287 | $7,661.39 |
| 2016-12-04 | $0.003154 | $0.003162 | $0.003142 | $0.003152 | $0.06283 | $7,655.80 |
| 2016-12-05 | $0.003107 | $0.003115 | $0.003103 | $0.003103 | $0.1198 | $7,537.82 |
| 2016-12-06 | $0.003103 | $0.003131 | $0.003103 | $0.003126 | $0.1094 | $7,592.94 |
| 2016-12-07 | $0.003126 | $0.003127 | $0.003120 | $0.003122 | $0.1093 | $7,583.22 |
| 2016-12-08 | $0.003149 | $0.003176 | $0.003149 | $0.003161 | $0.1099 | $7,678.64 |
| 2016-12-09 | $0.003160 | $0.003176 | $0.003156 | $0.003168 | $0.02918 | $7,695.06 |
| 2016-12-10 | $0.003168 | $0.003179 | $0.003164 | $0.003168 | $2.23 | $7,696.57 |
| 2016-12-11 | $0.003168 | $0.003169 | $0.003131 | $0.003147 | $0.1541 | $7,645.29 |
| 2016-12-12 | $0.003148 | $0.003162 | $0.003148 | $0.003162 | $0.1485 | $7,680.44 |
| 2016-12-13 | $0.003195 | $0.003215 | $0.003190 | $0.003212 | $7.94 | $7,803.40 |
| 2016-12-14 | $0.003208 | $0.003229 | $0.003195 | $0.003226 | $2.36 | $7,837.53 |
| 2016-12-15 | $0.003228 | $0.003228 | $0.003205 | $0.003207 | $0.01531 | $7,789.41 |
| 2016-12-16 | $0.003206 | $0.004511 | $0.003206 | $0.003242 | $0.4199 | $7,874.70 |
| 2016-12-17 | $0.003242 | $0.003273 | $0.003241 | $0.003266 | $0.1078 | $7,933.95 |
| 2016-12-18 | $0.003266 | $0.003763 | $0.002403 | $0.002410 | $28.70 | $5,855.05 |
| 2016-12-19 | $0.002411 | $0.002415 | $0.001901 | $0.001903 | $0.06118 | $4,622.27 |
| 2016-12-20 | $0.001903 | $0.001923 | $0.001900 | $0.001923 | $0.05772 | $4,671.05 |
| 2016-12-21 | $0.001922 | $0.001944 | $0.001648 | $0.001689 | $10.11 | $4,103.17 |
| 2016-12-22 | $0.001694 | $0.001721 | $0.001300 | $0.001323 | $0.01540 | $3,214.44 |
| 2016-12-23 | $0.001323 | $0.001804 | $0.001306 | $0.001797 | $1.91 | $4,364.97 |
| 2016-12-24 | $0.001798 | $0.001801 | $0.001784 | $0.001792 | $1.82 | $4,352.36 |
| 2016-12-26 | $0.001770 | $0.001778 | $0.001763 | $0.001769 | $0.5949 | $4,296.63 |
| 2016-12-27 | $0.001770 | $0.001833 | $0.001763 | $0.001819 | $0.04474 | $4,417.97 |
| 2016-12-28 | $0.001820 | $0.003503 | $0.001820 | $0.003503 | $8.77 | $8,509.67 |
| 2016-12-29 | $0.003504 | $0.003516 | $0.001861 | $0.001899 | $0.02335 | $4,611.87 |
| 2016-12-30 | $0.001898 | $0.001898 | $0.001886 | $0.001886 | $0.02320 | $4,582.43 |