Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03407 | $0.03538 | $0.03374 | $0.03536 | $7.18 | $85,893.53 |
| 2017-09-02 | $0.03540 | $0.03582 | $0.03234 | $0.03442 | $8.29 | $83,620.27 |
| 2017-09-03 | $0.03444 | $0.03531 | $0.03187 | $0.03320 | $82.57 | $80,648.60 |
| 2017-09-04 | $0.03321 | $0.03323 | $0.01945 | $0.02386 | $210.29 | $57,963.83 |
| 2017-09-05 | $0.02399 | $0.03360 | $0.02260 | $0.03298 | $138.60 | $80,115.39 |
| 2017-09-06 | $0.03302 | $0.03607 | $0.03168 | $0.03209 | $12.31 | $77,964.32 |
| 2017-09-07 | $0.03203 | $0.03466 | $0.01845 | $0.01862 | $130.77 | $45,242.25 |
| 2017-09-08 | $0.01863 | $0.02809 | $0.01847 | $0.01983 | $27.96 | $48,173.35 |
| 2017-09-09 | $0.01991 | $0.02889 | $0.01740 | $0.02857 | $3.35 | $69,410.79 |
| 2017-09-10 | $0.02850 | $0.02850 | $0.01694 | $0.01737 | $0.4152 | $42,196.26 |
| 2017-09-11 | $0.01734 | $0.02605 | $0.01680 | $0.02593 | $29.50 | $62,992.31 |
| 2017-09-12 | $0.02596 | $0.02653 | $0.01813 | $0.01938 | $5.07 | $47,084.33 |
| 2017-09-13 | $0.01931 | $0.02413 | $0.01667 | $0.02361 | $15.41 | $57,360.66 |
| 2017-09-14 | $0.02361 | $0.02393 | $0.01929 | $0.01929 | $0.5015 | $46,847.48 |
| 2017-09-15 | $0.01944 | $0.02213 | $0.01791 | $0.02131 | $0.6322 | $51,766.16 |
| 2017-09-16 | $0.02125 | $0.02224 | $0.01559 | $0.01583 | $2.30 | $38,464.98 |
| 2017-09-17 | $0.01582 | $0.01600 | $0.01486 | $0.01559 | $1.08 | $37,865.45 |
| 2017-09-18 | $0.01556 | $0.02213 | $0.01556 | $0.02194 | $14.19 | $53,295.60 |
| 2017-09-19 | $0.02199 | $0.02211 | $0.01728 | $0.01771 | $66.21 | $43,028.75 |
| 2017-09-20 | $0.01769 | $0.01829 | $0.01738 | $0.01762 | $0.2234 | $42,806.48 |
| 2017-09-21 | $0.01753 | $0.01765 | $0.01543 | $0.01559 | $55.68 | $37,865.45 |
| 2017-09-22 | $0.01557 | $0.01617 | $0.01459 | $0.01501 | $2.04 | $36,468.65 |
| 2017-09-23 | $0.01497 | $0.01583 | $0.01483 | $0.01558 | $0.8305 | $37,852.09 |
| 2017-09-24 | $0.01513 | $0.01661 | $0.01480 | $0.01485 | $117.82 | $36,077.30 |
| 2017-09-25 | $0.01484 | $0.02283 | $0.01483 | $0.02262 | $142.14 | $54,946.50 |
| 2017-09-26 | $0.02262 | $0.02267 | $0.01413 | $0.01482 | $95.99 | $35,996.16 |
| 2017-09-27 | $0.01478 | $0.01499 | $0.006575 | $0.01308 | $477.63 | $31,785.84 |
| 2017-09-28 | $0.01309 | $0.01463 | $0.01000 | $0.01003 | $30.92 | $24,366.28 |
| 2017-09-29 | $0.01002 | $0.01017 | $0.009675 | $0.01001 | $2.51 | $24,320.37 |
| 2017-09-30 | $0.01001 | $0.01931 | $0.01001 | $0.01919 | $208.89 | $46,625.94 |