Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002769 | $0.002786 | $0.0005088 | $0.0005089 | $0.03666 | $1,236.15 |
| 2017-01-02 | $0.0005091 | $0.002632 | $0.0005090 | $0.002187 | $3.69 | $5,311.80 |
| 2017-01-03 | $0.002187 | $0.002215 | $0.002186 | $0.002207 | $2.47 | $5,362.50 |
| 2017-01-05 | $0.0005884 | $0.0006155 | $0.0005747 | $0.0006064 | $0.006959 | $1,473.01 |
| 2017-01-06 | $0.0006080 | $0.002461 | $0.0005856 | $0.002048 | $0.1697 | $4,975.04 |
| 2017-01-07 | $0.002051 | $0.002061 | $0.001869 | $0.002039 | $0.04539 | $4,953.27 |
| 2017-01-08 | $0.0006418 | $0.0006693 | $0.0006299 | $0.0006460 | $0.03424 | $1,569.38 |
| 2017-01-09 | $0.001904 | $0.001910 | $0.0009536 | $0.0009665 | $0.8123 | $2,347.92 |
| 2017-01-10 | $0.0009660 | $0.0009789 | $0.0009641 | $0.0009720 | $0.1400 | $2,361.27 |
| 2017-01-11 | $0.001658 | $0.001712 | $0.001658 | $0.001675 | $0.1557 | $4,067.97 |
| 2017-01-12 | $0.001672 | $0.002395 | $0.0005853 | $0.0005879 | $0.1495 | $1,428.12 |
| 2017-01-13 | $0.0005875 | $0.0006042 | $0.0005694 | $0.0006004 | $0.1201 | $1,458.50 |
| 2017-01-14 | $0.002469 | $0.002479 | $0.002421 | $0.002440 | $6.46 | $5,926.78 |
| 2017-01-15 | $0.002439 | $0.002460 | $0.0006828 | $0.002457 | $38.21 | $5,969.25 |
| 2017-01-16 | $0.002457 | $0.002489 | $0.002453 | $0.002482 | $7.45 | $6,030.00 |
| 2017-01-17 | $0.001009 | $0.001009 | $0.001007 | $0.001007 | $0.01301 | $2,446.61 |
| 2017-01-18 | $0.001008 | $0.001011 | $0.0009356 | $0.0009624 | $0.06901 | $2,337.97 |
| 2017-01-19 | $0.0009664 | $0.002153 | $0.0009664 | $0.002141 | $0.07245 | $5,200.18 |
| 2017-01-20 | $0.002140 | $0.002140 | $0.002005 | $0.002068 | $0.06718 | $5,022.53 |
| 2017-01-21 | $0.002068 | $0.002142 | $0.001069 | $0.001069 | $0.07169 | $2,597.56 |
| 2017-01-22 | $0.001069 | $0.002087 | $0.001069 | $0.002087 | $1.31 | $5,070.65 |
| 2017-01-23 | $0.002090 | $0.002432 | $0.002072 | $0.002332 | $0.1230 | $5,664.11 |
| 2017-01-24 | $0.002330 | $0.002364 | $0.001347 | $0.001347 | $0.1248 | $3,273.01 |
| 2017-01-25 | $0.001348 | $0.002337 | $0.001346 | $0.002001 | $5.03 | $4,860.58 |
| 2017-01-26 | $0.002001 | $0.002041 | $0.002001 | $0.002032 | $0.03164 | $4,936.00 |
| 2017-01-27 | $0.002043 | $0.002044 | $0.001839 | $0.001840 | $7.28 | $4,468.62 |
| 2017-01-28 | $0.001840 | $0.001848 | $0.001796 | $0.001797 | $0.2827 | $4,365.52 |
| 2017-01-29 | $0.001797 | $0.001798 | $0.001609 | $0.001793 | $0.1898 | $4,355.73 |
| 2017-01-30 | $0.001793 | $0.001795 | $0.001518 | $0.001519 | $1.27 | $3,690.47 |
| 2017-01-31 | $0.001519 | $0.001944 | $0.001519 | $0.001941 | $0.08427 | $4,715.38 |