Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001735 | $0.003041 | $0.001734 | $0.003041 | $10.11 | $7,388.08 |
| 2017-03-02 | $0.003044 | $0.003054 | $0.001878 | $0.001927 | $0.1500 | $4,681.86 |
| 2017-03-03 | $0.001927 | $0.003585 | $0.001908 | $0.003570 | $25.30 | $8,673.26 |
| 2017-03-04 | $0.003570 | $0.003582 | $0.003533 | $0.003547 | $5.32 | $8,615.93 |
| 2017-03-05 | $0.003007 | $0.003282 | $0.002148 | $0.003282 | $34.12 | $7,973.38 |
| 2017-03-06 | $0.003282 | $0.003305 | $0.003275 | $0.003296 | $1.27 | $8,007.04 |
| 2017-03-07 | $0.002296 | $0.002296 | $0.002169 | $0.002203 | $0.08128 | $5,351.18 |
| 2017-03-08 | $0.002202 | $0.003077 | $0.002201 | $0.002972 | $0.06389 | $7,218.96 |
| 2017-03-09 | $0.002967 | $0.003065 | $0.002944 | $0.003065 | $0.04598 | $7,445.97 |
| 2017-03-10 | $0.002374 | $0.003139 | $0.002342 | $0.002769 | $3.33 | $6,725.83 |
| 2017-03-11 | $0.002769 | $0.007579 | $0.002335 | $0.007521 | $5.62 | $18,270.98 |
| 2017-03-12 | $0.007525 | $0.01166 | $0.002558 | $0.002565 | $51.62 | $6,230.75 |
| 2017-03-13 | $0.002565 | $0.01171 | $0.002497 | $0.002525 | $8.07 | $6,134.00 |
| 2017-03-14 | $0.002525 | $0.006716 | $0.002502 | $0.006696 | $21.03 | $16,266.83 |
| 2017-03-15 | $0.006696 | $0.006740 | $0.002819 | $0.002837 | $0.1418 | $6,890.48 |
| 2017-03-16 | $0.002837 | $0.002856 | $0.002639 | $0.002722 | $0.1420 | $6,611.75 |
| 2017-03-17 | $0.002720 | $0.002720 | $0.002566 | $0.002593 | $0.1353 | $6,299.55 |
| 2017-03-18 | $0.005059 | $0.005060 | $0.004405 | $0.004477 | $0.004876 | $10,876.20 |
| 2017-03-19 | $0.004480 | $0.004694 | $0.002564 | $0.002564 | $10.26 | $6,228.47 |
| 2017-03-20 | $0.002561 | $0.002636 | $0.002561 | $0.002612 | $0.6455 | $6,345.63 |
| 2017-03-21 | $0.002614 | $0.002712 | $0.002614 | $0.002685 | $0.6634 | $6,521.84 |
| 2017-03-22 | $0.004210 | $0.004210 | $0.003813 | $0.003925 | $0.02112 | $9,533.91 |
| 2017-03-23 | $0.003924 | $0.003957 | $0.003846 | $0.003852 | $0.04656 | $9,357.84 |
| 2017-03-24 | $0.003853 | $0.003860 | $0.003585 | $0.003593 | $0.04343 | $8,727.36 |
| 2017-03-25 | $0.003485 | $0.003708 | $0.003353 | $0.003704 | $14.13 | $8,998.41 |
| 2017-03-26 | $0.003697 | $0.003830 | $0.003626 | $0.003752 | $7.82 | $9,113.92 |
| 2017-03-27 | $0.002779 | $0.009418 | $0.002779 | $0.009418 | $63.87 | $22,877.41 |
| 2017-03-28 | $0.009412 | $0.009582 | $0.009314 | $0.009518 | $45.67 | $23,120.96 |
| 2017-03-30 | $0.003655 | $0.005659 | $0.003597 | $0.003613 | $4.60 | $8,775.58 |
| 2017-03-31 | $0.003613 | $0.003757 | $0.003613 | $0.003745 | $0.1124 | $9,098.54 |