Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02400 | $0.02455 | $0.02326 | $0.02407 | $63.48 | $58,478.82 |
| 2017-07-02 | $0.02407 | $0.02714 | $0.02372 | $0.02511 | $34.41 | $61,002.05 |
| 2017-07-03 | $0.02502 | $0.02594 | $0.02483 | $0.02571 | $0.1253 | $62,447.68 |
| 2017-07-04 | $0.02892 | $0.02912 | $0.02546 | $0.02835 | $191.09 | $68,870.78 |
| 2017-07-05 | $0.02834 | $0.04390 | $0.02440 | $0.04389 | $238.34 | $106,614 |
| 2017-07-06 | $0.04391 | $0.04394 | $0.02623 | $0.03542 | $38.70 | $86,037.10 |
| 2017-07-07 | $0.03544 | $0.03551 | $0.02555 | $0.02715 | $205.86 | $65,941.14 |
| 2017-07-08 | $0.02717 | $0.02765 | $0.02687 | $0.02765 | $12.35 | $67,163.04 |
| 2017-07-09 | $0.02678 | $0.03379 | $0.02650 | $0.03348 | $64.57 | $81,329.27 |
| 2017-07-10 | $0.03354 | $0.03369 | $0.02277 | $0.02936 | $179.62 | $71,330.61 |
| 2017-07-11 | $0.02930 | $0.02966 | $0.02182 | $0.02278 | $5.75 | $55,345.86 |
| 2017-07-12 | $0.02267 | $0.02433 | $0.02199 | $0.02313 | $71.09 | $56,186.86 |
| 2017-07-13 | $0.02315 | $0.03232 | $0.02284 | $0.02727 | $151.93 | $66,243.34 |
| 2017-07-14 | $0.02725 | $0.04353 | $0.02710 | $0.04000 | $519.97 | $97,176.76 |
| 2017-07-15 | $0.03993 | $0.04688 | $0.03548 | $0.04329 | $571.81 | $105,155 |
| 2017-07-16 | $0.04316 | $0.04566 | $0.02423 | $0.03725 | $299.41 | $90,487.91 |
| 2017-07-17 | $0.03721 | $0.04190 | $0.02520 | $0.04179 | $195.48 | $101,525 |
| 2017-07-18 | $0.04190 | $0.04425 | $0.04034 | $0.04265 | $0.09172 | $103,600 |
| 2017-07-19 | $0.04272 | $0.04400 | $0.02688 | $0.02728 | $63.76 | $66,268.84 |
| 2017-07-20 | $0.02720 | $0.03828 | $0.02720 | $0.03699 | $45.09 | $89,865.79 |
| 2017-07-21 | $0.03727 | $0.04313 | $0.03406 | $0.04266 | $53.39 | $103,626 |
| 2017-07-22 | $0.04265 | $0.04592 | $0.04245 | $0.04526 | $105.47 | $109,944 |
| 2017-07-23 | $0.04526 | $0.04569 | $0.02796 | $0.04406 | $252.74 | $107,031 |
| 2017-07-24 | $0.04401 | $0.04441 | $0.03748 | $0.03793 | $104.93 | $92,135.65 |
| 2017-07-25 | $0.03792 | $0.04225 | $0.03370 | $0.04223 | $76.44 | $102,574 |
| 2017-07-26 | $0.04224 | $0.04300 | $0.03979 | $0.04089 | $40.89 | $99,334.64 |
| 2017-07-27 | $0.04128 | $0.04412 | $0.02847 | $0.02847 | $22.23 | $69,151.35 |
| 2017-07-28 | $0.02855 | $0.03024 | $0.02854 | $0.02962 | $7.86 | $71,960.02 |
| 2017-07-29 | $0.02951 | $0.04023 | $0.02276 | $0.02310 | $96.62 | $56,124.18 |
| 2017-07-30 | $0.02310 | $0.04498 | $0.01860 | $0.02075 | $71.36 | $50,411.88 |
| 2017-07-31 | $0.02077 | $0.02217 | $0.02000 | $0.02206 | $65.60 | $53,582.98 |