Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01289 | $0.01325 | $0.01175 | $0.01210 | $14.82 | $72,761.49 |
| 2017-11-02 | $0.01211 | $0.01331 | $0.01211 | $0.01273 | $71.91 | $76,555.34 |
| 2017-11-03 | $0.01271 | $0.01723 | $0.01257 | $0.01293 | $108.22 | $77,790.08 |
| 2017-11-04 | $0.01290 | $0.01336 | $0.01260 | $0.01332 | $18.85 | $80,111.01 |
| 2017-11-05 | $0.01337 | $0.01370 | $0.01306 | $0.01320 | $2.01 | $79,418.16 |
| 2017-11-06 | $0.01323 | $0.01363 | $0.01201 | $0.01359 | $42.00 | $81,745.71 |
| 2017-11-07 | $0.01357 | $0.01404 | $0.01356 | $0.01385 | $43.51 | $83,291.40 |
| 2017-11-08 | $0.01381 | $0.01522 | $0.01372 | $0.01465 | $2.59 | $88,117.30 |
| 2017-11-09 | $0.01464 | $0.01464 | $0.01353 | $0.01358 | $300.84 | $81,649.48 |
| 2017-11-10 | $0.01362 | $0.01511 | $0.01189 | $0.01438 | $80.01 | $86,512.68 |
| 2017-11-11 | $0.01433 | $0.01485 | $0.01359 | $0.01389 | $2.30 | $83,566.25 |
| 2017-11-12 | $0.01641 | $0.02271 | $0.01359 | $0.01407 | $189.68 | $84,618.76 |
| 2017-11-13 | $0.01409 | $0.01688 | $0.01404 | $0.01636 | $25.39 | $98,381.38 |
| 2017-11-14 | $0.01639 | $0.01687 | $0.01542 | $0.01586 | $53.67 | $95,369.40 |
| 2017-11-15 | $0.01587 | $0.02036 | $0.01587 | $0.02027 | $148.95 | $121,906 |
| 2017-11-16 | $0.02038 | $0.02240 | $0.01992 | $0.02177 | $499.00 | $130,905 |
| 2017-11-17 | $0.02173 | $0.03594 | $0.02096 | $0.02670 | $476.08 | $160,573 |
| 2017-11-18 | $0.02660 | $0.02706 | $0.02136 | $0.02528 | $398.71 | $152,021 |
| 2017-11-19 | $0.02523 | $0.02536 | $0.02132 | $0.02229 | $424.74 | $134,063 |
| 2017-11-20 | $0.02228 | $0.02311 | $0.02201 | $0.02274 | $868.72 | $136,779 |
| 2017-11-21 | $0.02275 | $0.02427 | $0.01834 | $0.01862 | $853.70 | $111,970 |
| 2017-11-22 | $0.01866 | $0.01881 | $0.01629 | $0.01744 | $43.11 | $104,908 |
| 2017-11-23 | $0.01744 | $0.02249 | $0.01718 | $0.02213 | $9.99 | $133,110 |
| 2017-11-24 | $0.02210 | $0.02247 | $0.02099 | $0.02122 | $0.4245 | $127,652 |
| 2017-11-25 | $0.02118 | $0.02129 | $0.01649 | $0.02074 | $1,611.03 | $124,711 |
| 2017-11-26 | $0.02073 | $0.02515 | $0.02071 | $0.02217 | $879.96 | $133,349 |
| 2017-11-27 | $0.02218 | $0.02409 | $0.02218 | $0.02326 | $4.44 | $139,864 |
| 2017-11-28 | $0.02332 | $0.02385 | $0.02309 | $0.02382 | $2.46 | $143,233 |
| 2017-11-29 | $0.02612 | $0.02794 | $0.02155 | $0.02294 | $389.91 | $137,979 |
| 2017-11-30 | $0.02329 | $0.03041 | $0.02133 | $0.03013 | $224.42 | $181,203 |