Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02207 | $0.04728 | $0.02134 | $0.02943 | $112.16 | $71,486.32 |
| 2017-08-02 | $0.02942 | $0.03009 | $0.02206 | $0.02240 | $10.14 | $54,421.79 |
| 2017-08-03 | $0.02244 | $0.02387 | $0.02244 | $0.02375 | $22.54 | $57,696.86 |
| 2017-08-04 | $0.02375 | $0.02454 | $0.02215 | $0.02236 | $12.88 | $54,320.49 |
| 2017-08-05 | $0.02235 | $0.02744 | $0.02233 | $0.02688 | $134.68 | $65,298.86 |
| 2017-08-06 | $0.02689 | $0.02689 | $0.02252 | $0.02259 | $201.96 | $54,879.69 |
| 2017-08-07 | $0.02254 | $0.02653 | $0.02223 | $0.02643 | $63.19 | $64,201.09 |
| 2017-08-08 | $0.02646 | $0.02716 | $0.02613 | $0.02638 | $12.36 | $64,073.80 |
| 2017-08-09 | $0.02979 | $0.03001 | $0.02549 | $0.02624 | $64.72 | $63,742.46 |
| 2017-08-10 | $0.02624 | $0.02788 | $0.02605 | $0.02771 | $2.55 | $67,304.66 |
| 2017-08-11 | $0.02770 | $0.03218 | $0.02758 | $0.02963 | $1.45 | $71,971.43 |
| 2017-08-12 | $0.02960 | $0.03477 | $0.02930 | $0.03449 | $170.77 | $83,792.50 |
| 2017-08-13 | $0.03446 | $0.04190 | $0.02454 | $0.02460 | $24.44 | $59,758.54 |
| 2017-08-14 | $0.02462 | $0.02617 | $0.02412 | $0.02599 | $2.60 | $63,135.15 |
| 2017-08-15 | $0.02122 | $0.02127 | $0.01445 | $0.01552 | $95.55 | $37,696.13 |
| 2017-08-16 | $0.01553 | $0.03708 | $0.01553 | $0.03708 | $20.99 | $90,065.96 |
| 2017-08-17 | $0.03704 | $0.03718 | $0.02108 | $0.03331 | $5.50 | $80,925.05 |
| 2017-08-18 | $0.03321 | $0.03340 | $0.01976 | $0.02044 | $4.03 | $49,645.70 |
| 2017-08-19 | $0.02042 | $0.02080 | $0.02042 | $0.02074 | $0.2428 | $50,388.07 |
| 2017-08-21 | $0.01661 | $0.01674 | $0.01649 | $0.01653 | $1.42 | $40,144.30 |
| 2017-08-22 | $0.01656 | $0.01695 | $0.01500 | $0.01695 | $1.70 | $41,177.44 |
| 2017-08-23 | $0.01692 | $0.03059 | $0.01686 | $0.02977 | $174.27 | $72,329.99 |
| 2017-08-24 | $0.02979 | $0.03140 | $0.02955 | $0.03117 | $165.75 | $75,725.55 |
| 2017-08-25 | $0.03112 | $0.03213 | $0.03095 | $0.03144 | $0.9439 | $76,367.83 |
| 2017-08-26 | $0.03145 | $0.03152 | $0.03074 | $0.03128 | $0.2323 | $75,997.14 |
| 2017-08-27 | $0.03128 | $0.03283 | $0.03110 | $0.03261 | $0.4348 | $79,213.42 |
| 2017-08-28 | $0.03257 | $0.03268 | $0.03148 | $0.03257 | $0.4343 | $79,118.44 |
| 2017-08-29 | $0.03161 | $0.03371 | $0.03158 | $0.03326 | $1.67 | $80,794.11 |
| 2017-08-30 | $0.03322 | $0.03363 | $0.03248 | $0.03317 | $2.70 | $80,570.87 |
| 2017-08-31 | $0.03311 | $0.03425 | $0.03310 | $0.03406 | $4.00 | $82,742.10 |