Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02998 | $0.03106 | $0.01810 | $0.02386 | $2,142.69 | $143,484 |
| 2017-12-02 | $0.02384 | $0.02530 | $0.02193 | $0.02250 | $17.23 | $135,309 |
| 2017-12-03 | $0.02252 | $0.02805 | $0.02221 | $0.02510 | $902.43 | $150,950 |
| 2017-12-04 | $0.02518 | $0.02897 | $0.02515 | $0.02897 | $1.44 | $174,218 |
| 2017-12-05 | $0.02902 | $0.02912 | $0.02783 | $0.02861 | $320.56 | $172,090 |
| 2017-12-06 | $0.02855 | $0.03794 | $0.02855 | $0.03467 | $382.61 | $208,541 |
| 2017-12-07 | $0.03461 | $0.04346 | $0.03417 | $0.04346 | $722.21 | $261,382 |
| 2017-12-08 | $0.04356 | $0.04421 | $0.03380 | $0.03679 | $2,238.48 | $221,287 |
| 2017-12-09 | $0.03676 | $0.04372 | $0.03047 | $0.03370 | $30.09 | $202,671 |
| 2017-12-10 | $0.03383 | $0.04211 | $0.02979 | $0.04101 | $47.02 | $246,621 |
| 2017-12-11 | $0.04071 | $0.04517 | $0.04025 | $0.04129 | $1,804.51 | $248,306 |
| 2017-12-12 | $0.04142 | $0.04979 | $0.03870 | $0.04678 | $381.65 | $281,344 |
| 2017-12-13 | $0.04682 | $0.05952 | $0.04462 | $0.04600 | $2,085.75 | $276,654 |
| 2017-12-14 | $0.04585 | $0.04778 | $0.04533 | $0.04638 | $264.83 | $278,919 |
| 2017-12-15 | $0.04645 | $0.05061 | $0.04236 | $0.04282 | $190.04 | $257,544 |
| 2017-12-16 | $0.04288 | $0.05834 | $0.04234 | $0.05725 | $87.44 | $344,346 |
| 2017-12-17 | $0.05726 | $0.05887 | $0.02981 | $0.05703 | $1,418.15 | $343,008 |
| 2017-12-18 | $0.05720 | $0.05769 | $0.05464 | $0.05735 | $9.56 | $344,934 |
| 2017-12-19 | $0.05740 | $0.05761 | $0.05098 | $0.05273 | $121.45 | $317,148 |
| 2017-12-20 | $0.05268 | $0.05333 | $0.04651 | $0.04850 | $19.92 | $291,687 |
| 2017-12-21 | $0.04863 | $0.05129 | $0.04468 | $0.04619 | $23.75 | $277,822 |
| 2017-12-22 | $0.04635 | $0.04681 | $0.03377 | $0.04030 | $72.06 | $242,371 |
| 2017-12-23 | $0.04068 | $0.04623 | $0.02928 | $0.03670 | $228.76 | $220,697 |
| 2017-12-24 | $0.03710 | $0.03960 | $0.03192 | $0.03764 | $27.70 | $226,402 |
| 2017-12-25 | $0.03803 | $0.04079 | $0.03582 | $0.04016 | $870.97 | $241,526 |
| 2017-12-26 | $0.04040 | $0.04763 | $0.03746 | $0.04748 | $2,894.59 | $285,540 |
| 2017-12-27 | $0.04751 | $0.04968 | $0.04109 | $0.04214 | $727.38 | $253,423 |
| 2017-12-28 | $0.04205 | $0.04369 | $0.03501 | $0.03523 | $638.07 | $211,858 |
| 2017-12-29 | $0.03559 | $0.04395 | $0.03508 | $0.03706 | $1,496.20 | $222,876 |
| 2017-12-30 | $0.03696 | $0.03888 | $0.03358 | $0.03470 | $2,281.71 | $208,721 |
| 2017-12-31 | $0.03433 | $0.05083 | $0.03399 | $0.05042 | $2,320.71 | $303,227 |