Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05061 | $0.09674 | $0.03959 | $0.08480 | $13,419.40 | $509,988 |
| 2018-01-02 | $0.08479 | $0.1090 | $0.04175 | $0.1054 | $6,799.16 | $633,978 |
| 2018-01-03 | $0.1050 | $0.1068 | $0.05429 | $0.09046 | $3,376.81 | $544,087 |
| 2018-01-04 | $0.09096 | $0.09111 | $0.05993 | $0.08606 | $3,420.15 | $517,595 |
| 2018-01-05 | $0.08608 | $0.09413 | $0.06571 | $0.09334 | $407.94 | $561,364 |
| 2018-01-06 | $0.09341 | $0.09341 | $0.06875 | $0.06955 | $1,554.52 | $418,293 |
| 2018-01-07 | $0.06950 | $0.09447 | $0.06907 | $0.09328 | $2,359.48 | $561,020 |
| 2018-01-08 | $0.09315 | $0.09350 | $0.07867 | $0.08592 | $5,468.73 | $516,780 |
| 2018-01-09 | $0.08569 | $0.09249 | $0.07338 | $0.08824 | $5,980.62 | $530,713 |
| 2018-01-10 | $0.08836 | $0.1446 | $0.07673 | $0.1257 | $10,016.60 | $755,918 |
| 2018-01-11 | $0.1255 | $0.1652 | $0.08875 | $0.09492 | $16,521.60 | $570,874 |
| 2018-01-12 | $0.09555 | $0.1145 | $0.09307 | $0.09932 | $2,128.28 | $597,335 |
| 2018-01-13 | $0.09921 | $0.1643 | $0.09921 | $0.1180 | $3,704.59 | $709,512 |
| 2018-01-14 | $0.1180 | $0.1294 | $0.09726 | $0.09942 | $3,939.70 | $597,943 |
| 2018-01-15 | $0.09870 | $0.1289 | $0.09817 | $0.1190 | $8,691.50 | $715,779 |
| 2018-01-16 | $0.1192 | $0.1340 | $0.05945 | $0.08748 | $41,063.60 | $526,138 |
| 2018-01-17 | $0.08704 | $0.2607 | $0.08042 | $0.2220 | $105,474 | $1,335,412 |
| 2018-01-18 | $0.2339 | $0.2738 | $0.1156 | $0.1601 | $22,150.00 | $963,034 |
| 2018-01-19 | $0.1584 | $0.2509 | $0.1448 | $0.2048 | $20,947.60 | $1,231,442 |
| 2018-01-20 | $0.2069 | $0.2421 | $0.1637 | $0.1727 | $23,918.10 | $1,038,478 |
| 2018-01-21 | $0.1731 | $0.1921 | $0.1367 | $0.1398 | $3,737.52 | $840,937 |
| 2018-01-22 | $0.1417 | $0.1447 | $0.09162 | $0.1106 | $10,527.40 | $665,391 |
| 2018-01-23 | $0.1103 | $0.1172 | $0.08888 | $0.1118 | $2,651.78 | $672,536 |
| 2018-01-24 | $0.1118 | $0.1122 | $0.08624 | $0.09959 | $2,258.01 | $598,939 |
| 2018-01-25 | $0.1003 | $0.1018 | $0.08865 | $0.09366 | $2,270.75 | $563,310 |
| 2018-01-26 | $0.09341 | $0.1126 | $0.08329 | $0.09463 | $2,280.07 | $569,144 |
| 2018-01-27 | $0.09457 | $0.1081 | $0.08434 | $0.09246 | $1,076.50 | $556,103 |
| 2018-01-28 | $0.09294 | $0.1034 | $0.08511 | $0.08511 | $1,854.91 | $511,870 |
| 2018-01-29 | $0.08503 | $0.08944 | $0.07279 | $0.07333 | $1,134.37 | $441,057 |
| 2018-01-30 | $0.07336 | $0.08598 | $0.06672 | $0.06691 | $2,676.07 | $402,404 |
| 2018-01-31 | $0.06721 | $0.08175 | $0.06116 | $0.07103 | $2,815.15 | $427,185 |