Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01811 | $0.01976 | $0.01792 | $0.01936 | $3,319.16 | $47,021.41 |
| 2017-06-02 | $0.01941 | $0.02003 | $0.01910 | $0.02003 | $2,959.55 | $48,658.95 |
| 2017-06-03 | $0.02002 | $0.02072 | $0.01969 | $0.02051 | $1,935.55 | $49,812.10 |
| 2017-06-04 | $0.02045 | $0.02827 | $0.01998 | $0.02099 | $1,729.95 | $50,980.56 |
| 2017-06-05 | $0.02200 | $0.04391 | $0.02097 | $0.03160 | $619.36 | $76,751.41 |
| 2017-06-06 | $0.03196 | $0.03466 | $0.02754 | $0.02912 | $256.82 | $70,733.26 |
| 2017-06-07 | $0.02913 | $0.03095 | $0.02339 | $0.02677 | $171.27 | $65,035.53 |
| 2017-06-08 | $0.02691 | $0.02872 | $0.02278 | $0.02539 | $298.54 | $61,682.48 |
| 2017-06-09 | $0.02429 | $0.03592 | $0.02383 | $0.03530 | $185.15 | $85,754.82 |
| 2017-06-10 | $0.03535 | $0.03573 | $0.02549 | $0.03014 | $196.18 | $73,227.10 |
| 2017-06-11 | $0.03013 | $0.03460 | $0.02672 | $0.03276 | $257.91 | $79,586.79 |
| 2017-06-12 | $0.03272 | $0.03281 | $0.02324 | $0.02557 | $69.43 | $62,126.54 |
| 2017-06-13 | $0.02488 | $0.02749 | $0.02418 | $0.02504 | $117.47 | $60,818.40 |
| 2017-06-14 | $0.02429 | $0.02611 | $0.02155 | $0.02290 | $186.05 | $55,638.10 |
| 2017-06-15 | $0.02290 | $0.02334 | $0.01854 | $0.02104 | $0.6682 | $51,109.79 |
| 2017-06-16 | $0.02102 | $0.02496 | $0.02018 | $0.02126 | $17.10 | $51,640.33 |
| 2017-06-17 | $0.02126 | $0.02481 | $0.02126 | $0.02481 | $139.10 | $60,257.26 |
| 2017-06-18 | $0.02481 | $0.02481 | $0.01814 | $0.02253 | $8.92 | $54,735.16 |
| 2017-06-19 | $0.02253 | $0.02433 | $0.01761 | $0.02433 | $11.71 | $59,104.35 |
| 2017-06-20 | $0.02433 | $0.02433 | $0.02433 | $0.02433 | $5.71 | $59,104.35 |
| 2017-06-21 | $0.02433 | $0.03085 | $0.01774 | $0.01774 | $220.41 | $43,084.14 |
| 2017-06-22 | $0.01774 | $0.01961 | $0.01774 | $0.01961 | $1.96 | $47,635.28 |
| 2017-06-23 | $0.01961 | $0.03246 | $0.01961 | $0.02801 | $32.90 | $68,041.69 |
| 2017-06-24 | $0.02801 | $0.03096 | $0.02220 | $0.02250 | $26.09 | $54,655.23 |
| 2017-06-25 | $0.02245 | $0.02301 | $0.02066 | $0.02126 | $55.52 | $51,656.85 |
| 2017-06-26 | $0.02125 | $0.02796 | $0.01948 | $0.02034 | $315.68 | $49,412.74 |
| 2017-06-27 | $0.02034 | $0.02879 | $0.02002 | $0.02879 | $53.36 | $69,930.16 |
| 2017-06-28 | $0.02897 | $0.03078 | $0.02364 | $0.03038 | $27.82 | $73,794.56 |
| 2017-06-29 | $0.03035 | $0.03066 | $0.02767 | $0.02767 | $55.74 | $67,220.13 |
| 2017-06-30 | $0.02773 | $0.02783 | $0.01789 | $0.02401 | $58.85 | $58,330.64 |