Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01920 | $0.02458 | $0.01885 | $0.02000 | $34.63 | $48,589.23 |
| 2017-10-02 | $0.01999 | $0.02032 | $0.01987 | $0.02008 | $0.5394 | $48,789.40 |
| 2017-10-03 | $0.01914 | $0.01957 | $0.01907 | $0.01922 | $54.03 | $46,692.50 |
| 2017-10-04 | $0.01927 | $0.02482 | $0.01548 | $0.01556 | $186.71 | $37,805.69 |
| 2017-10-05 | $0.01558 | $0.01596 | $0.01532 | $0.01595 | $39.87 | $38,742.88 |
| 2017-10-07 | $0.01597 | $0.01626 | $0.01575 | $0.01622 | $4.31 | $39,397.31 |
| 2017-10-08 | $0.01617 | $0.02177 | $0.01612 | $0.02172 | $4.65 | $52,761.66 |
| 2017-10-09 | $0.02173 | $0.02184 | $0.01376 | $0.01450 | $76.72 | $35,231.44 |
| 2017-10-10 | $0.01450 | $0.02756 | $0.01435 | $0.01524 | $415.51 | $37,029.55 |
| 2017-10-11 | $0.01524 | $0.02135 | $0.01512 | $0.02006 | $63.98 | $48,730.61 |
| 2017-10-12 | $0.02008 | $0.02957 | $0.01970 | $0.02305 | $196.39 | $55,998.11 |
| 2017-10-13 | $0.02312 | $0.02498 | $0.02037 | $0.02092 | $12.10 | $50,819.98 |
| 2017-10-14 | $0.02093 | $0.02114 | $0.02073 | $0.02104 | $1.10 | $51,113.43 |
| 2017-10-16 | $0.02112 | $0.02143 | $0.02054 | $0.02132 | $8.82 | $51,794.34 |
| 2017-10-17 | $0.02132 | $0.02139 | $0.01318 | $0.01428 | $64.69 | $34,691.43 |
| 2017-10-18 | $0.01428 | $0.01622 | $0.01309 | $0.01614 | $3.23 | $39,204.67 |
| 2017-10-19 | $0.01615 | $0.01915 | $0.01417 | $0.01853 | $15.26 | $45,024.84 |
| 2017-10-20 | $0.01854 | $0.01860 | $0.01453 | $0.01553 | $1.38 | $37,715.81 |
| 2017-10-21 | $0.01549 | $0.02008 | $0.01530 | $0.01960 | $56.53 | $47,609.53 |
| 2017-10-22 | $0.01960 | $0.02079 | $0.01889 | $0.02060 | $6.67 | $50,046.52 |
| 2017-10-23 | $0.02057 | $0.02087 | $0.01320 | $0.01370 | $1.89 | $33,272.77 |
| 2017-10-24 | $0.01367 | $0.01632 | $0.01297 | $0.01583 | $17.10 | $38,457.45 |
| 2017-10-25 | $0.01584 | $0.01597 | $0.01302 | $0.01371 | $22.35 | $33,296.81 |
| 2017-10-26 | $0.01371 | $0.01592 | $0.01264 | $0.01265 | $41.36 | $30,738.60 |
| 2017-10-27 | $0.01266 | $0.01387 | $0.01237 | $0.01264 | $137.42 | $30,717.47 |
| 2017-10-28 | $0.01268 | $0.01516 | $0.01256 | $0.01262 | $22.42 | $30,653.58 |
| 2017-10-29 | $0.01260 | $0.01650 | $0.01257 | $0.01616 | $9.89 | $97,212.79 |
| 2017-10-30 | $0.01607 | $0.01611 | $0.01461 | $0.01488 | $4.61 | $89,492.18 |
| 2017-10-31 | $0.01483 | $0.01490 | $0.01260 | $0.01290 | $114.52 | $77,568.75 |