Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001941 | $0.001941 | $0.001602 | $0.001632 | $3.31 | $3,964.58 |
| 2017-02-02 | $0.001632 | $0.001642 | $0.001632 | $0.001635 | $0.1197 | $3,972.65 |
| 2017-02-03 | $0.002566 | $0.002572 | $0.002564 | $0.002572 | $2.32 | $6,247.59 |
| 2017-02-04 | $0.002575 | $0.002585 | $0.001675 | $0.001720 | $0.06308 | $4,178.79 |
| 2017-02-05 | $0.001721 | $0.002682 | $0.001709 | $0.002674 | $2.65 | $6,494.95 |
| 2017-02-06 | $0.002671 | $0.002716 | $0.002671 | $0.002696 | $0.8052 | $6,548.91 |
| 2017-02-07 | $0.002643 | $0.002655 | $0.002641 | $0.002653 | $2.48 | $6,445.08 |
| 2017-02-08 | $0.002653 | $0.002697 | $0.002594 | $0.002641 | $0.3615 | $6,414.64 |
| 2017-02-09 | $0.001778 | $0.001780 | $0.001573 | $0.001638 | $0.1162 | $3,979.89 |
| 2017-02-10 | $0.001641 | $0.001648 | $0.001589 | $0.001592 | $0.1129 | $3,866.20 |
| 2017-02-11 | $0.001662 | $0.001665 | $0.001406 | $0.001406 | $11.27 | $3,415.02 |
| 2017-02-12 | $0.001406 | $0.002159 | $0.001346 | $0.001349 | $0.2579 | $3,276.48 |
| 2017-02-13 | $0.001349 | $0.001351 | $0.001337 | $0.001338 | $0.008054 | $3,250.03 |
| 2017-02-14 | $0.001337 | $0.001366 | $0.001332 | $0.001357 | $0.008166 | $3,295.45 |
| 2017-02-15 | $0.001358 | $0.001362 | $0.001357 | $0.001360 | $0.08499 | $3,303.79 |
| 2017-02-16 | $0.001360 | $0.001395 | $0.001360 | $0.001394 | $0.08084 | $3,386.33 |
| 2017-02-22 | $0.001491 | $0.002476 | $0.001491 | $0.002459 | $3.24 | $5,973.30 |
| 2017-02-23 | $0.002458 | $0.002511 | $0.002457 | $0.002511 | $3.00 | $6,099.70 |
| 2017-02-24 | $0.001618 | $0.002759 | $0.001528 | $0.002759 | $1.02 | $6,701.12 |
| 2017-02-25 | $0.002758 | $0.002758 | $0.001609 | $0.001658 | $28.19 | $4,026.53 |
| 2017-02-26 | $0.001659 | $0.001760 | $0.001639 | $0.001760 | $8.80 | $4,275.45 |
| 2017-02-27 | $0.001759 | $0.002578 | $0.001745 | $0.001769 | $16.46 | $4,296.19 |
| 2017-02-28 | $0.001770 | $0.001790 | $0.001734 | $0.001734 | $13.01 | $4,212.80 |