Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01205 | $0.01332 | $0.01205 | $0.01275 | $2,108.59 | $30,961.85 |
| 2017-05-02 | $0.01274 | $0.01347 | $0.01266 | $0.01299 | $1,728.26 | $31,551.66 |
| 2017-05-03 | $0.01302 | $0.01371 | $0.01045 | $0.01370 | $1,172.90 | $33,273.25 |
| 2017-05-04 | $0.01381 | $0.01448 | $0.01132 | $0.01324 | $1,192.32 | $32,157.51 |
| 2017-05-05 | $0.01269 | $0.01493 | $0.01216 | $0.01459 | $402.48 | $35,443.52 |
| 2017-05-06 | $0.01460 | $0.01483 | $0.01232 | $0.01397 | $643.35 | $33,940.31 |
| 2017-05-07 | $0.01446 | $0.01750 | $0.01265 | $0.01750 | $403.28 | $42,511.57 |
| 2017-05-08 | $0.01750 | $0.01863 | $0.01576 | $0.01771 | $782.22 | $43,028.02 |
| 2017-05-09 | $0.01761 | $0.01887 | $0.01712 | $0.01760 | $591.38 | $42,748.66 |
| 2017-05-10 | $0.01768 | $0.01803 | $0.01430 | $0.01651 | $571.84 | $40,101.54 |
| 2017-05-11 | $0.01698 | $0.01819 | $0.01526 | $0.01710 | $800.75 | $41,547.90 |
| 2017-05-12 | $0.01708 | $0.01810 | $0.01517 | $0.01563 | $470.47 | $37,971.60 |
| 2017-05-13 | $0.01682 | $0.01682 | $0.01501 | $0.01657 | $720.33 | $40,240.49 |
| 2017-05-14 | $0.01648 | $0.01793 | $0.01249 | $0.01607 | $1,081.87 | $39,041.67 |
| 2017-05-15 | $0.01608 | $0.01729 | $0.01433 | $0.01539 | $1,179.12 | $37,377.90 |
| 2017-05-16 | $0.01571 | $0.01733 | $0.01438 | $0.01438 | $1,003.24 | $34,939.70 |
| 2017-05-17 | $0.01589 | $0.01752 | $0.01442 | $0.01641 | $1,212.42 | $39,858.86 |
| 2017-05-18 | $0.01645 | $0.02731 | $0.009383 | $0.01138 | $938.40 | $27,651.31 |
| 2017-05-19 | $0.01139 | $0.01465 | $0.002535 | $0.01216 | $1,771.37 | $29,541.00 |
| 2017-05-20 | $0.01164 | $0.01230 | $0.005249 | $0.01095 | $643.16 | $26,602.13 |
| 2017-05-21 | $0.01095 | $0.01134 | $0.01019 | $0.01061 | $1,174.70 | $25,774.98 |
| 2017-05-22 | $0.01065 | $0.01346 | $0.01061 | $0.01252 | $1,338.89 | $30,404.59 |
| 2017-05-23 | $0.01252 | $0.01406 | $0.01227 | $0.01385 | $947.11 | $33,638.61 |
| 2017-05-24 | $0.01386 | $0.01960 | $0.01386 | $0.01732 | $2,567.55 | $42,076.74 |
| 2017-05-25 | $0.01729 | $0.02076 | $0.01640 | $0.01845 | $2,519.81 | $44,811.80 |
| 2017-05-26 | $0.01831 | $0.02081 | $0.01607 | $0.01819 | $3,789.66 | $44,197.20 |
| 2017-05-27 | $0.01825 | $0.01866 | $0.01380 | $0.01464 | $1,088.49 | $35,574.69 |
| 2017-05-28 | $0.01483 | $0.01760 | $0.01480 | $0.01642 | $1,923.00 | $39,898.22 |
| 2017-05-29 | $0.01639 | $0.01688 | $0.01541 | $0.01622 | $1,457.35 | $39,407.76 |
| 2017-05-30 | $0.01636 | $0.01854 | $0.01583 | $0.01673 | $1,785.72 | $40,647.39 |
| 2017-05-31 | $0.01728 | $0.01926 | $0.01656 | $0.01769 | $4,520.72 | $42,962.68 |