Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005894 | $0.005955 | $0.003958 | $0.005315 | $234.42 | $12,911.25 |
| 2017-04-02 | $0.005327 | $0.005737 | $0.004867 | $0.005499 | $276.88 | $13,358.71 |
| 2017-04-03 | $0.005401 | $0.005896 | $0.005401 | $0.005483 | $296.29 | $13,319.04 |
| 2017-04-04 | $0.005490 | $0.01013 | $0.005490 | $0.007069 | $258.54 | $17,171.35 |
| 2017-04-05 | $0.006867 | $0.008098 | $0.005635 | $0.005757 | $263.25 | $13,983.97 |
| 2017-04-06 | $0.007165 | $0.007357 | $0.005747 | $0.006804 | $310.69 | $16,528.06 |
| 2017-04-07 | $0.006753 | $0.006978 | $0.005959 | $0.006728 | $215.22 | $16,343.59 |
| 2017-04-08 | $0.006732 | $0.007106 | $0.006011 | $0.006560 | $294.83 | $15,935.99 |
| 2017-04-09 | $0.006574 | $0.007451 | $0.006538 | $0.006926 | $128.99 | $16,825.57 |
| 2017-04-10 | $0.006925 | $0.007385 | $0.006585 | $0.007001 | $516.05 | $17,006.52 |
| 2017-04-11 | $0.007004 | $0.007339 | $0.006693 | $0.007078 | $409.87 | $17,193.55 |
| 2017-04-12 | $0.007073 | $0.008485 | $0.006905 | $0.007962 | $475.50 | $19,340.56 |
| 2017-04-13 | $0.007406 | $0.009948 | $0.007203 | $0.009937 | $327.21 | $24,138.15 |
| 2017-04-14 | $0.009939 | $0.01152 | $0.007740 | $0.01097 | $677.01 | $26,638.08 |
| 2017-04-15 | $0.01096 | $0.01185 | $0.01093 | $0.01126 | $301.36 | $27,342.80 |
| 2017-04-16 | $0.01116 | $0.01777 | $0.01116 | $0.01775 | $816.47 | $43,113.29 |
| 2017-04-17 | $0.01774 | $0.05698 | $0.01148 | $0.01231 | $598.58 | $29,903.68 |
| 2017-04-18 | $0.01163 | $0.01319 | $0.01161 | $0.01284 | $494.30 | $31,200.40 |
| 2017-04-19 | $0.01284 | $0.01362 | $0.01200 | $0.01257 | $547.95 | $30,538.19 |
| 2017-04-20 | $0.01290 | $0.01408 | $0.01198 | $0.01252 | $200.94 | $30,422.56 |
| 2017-04-21 | $0.01265 | $0.01357 | $0.01235 | $0.01259 | $893.99 | $30,593.82 |
| 2017-04-22 | $0.01260 | $0.01341 | $0.01248 | $0.01252 | $721.07 | $30,409.93 |
| 2017-04-23 | $0.01251 | $0.01327 | $0.01215 | $0.01267 | $519.92 | $30,780.87 |
| 2017-04-24 | $0.01268 | $0.01346 | $0.01220 | $0.01257 | $723.68 | $30,525.56 |
| 2017-04-25 | $0.01256 | $0.01292 | $0.01241 | $0.01270 | $674.13 | $30,859.82 |
| 2017-04-26 | $0.01268 | $0.01347 | $0.01192 | $0.01238 | $553.22 | $30,062.31 |
| 2017-04-27 | $0.01271 | $0.01399 | $0.01122 | $0.01248 | $836.70 | $30,318.59 |
| 2017-04-28 | $0.01248 | $0.01268 | $0.01134 | $0.01242 | $833.03 | $30,165.55 |
| 2017-04-29 | $0.01241 | $0.01264 | $0.01141 | $0.01162 | $633.38 | $28,218.29 |
| 2017-04-30 | $0.01174 | $0.01288 | $0.01127 | $0.01225 | $604.95 | $29,764.00 |