Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07119 | $0.08621 | $0.06248 | $0.06543 | $1,323.24 | $393,523 |
| 2018-02-02 | $0.06530 | $0.06530 | $0.05246 | $0.05432 | $917.25 | $326,701 |
| 2018-02-03 | $0.05451 | $0.07499 | $0.05044 | $0.07096 | $309.86 | $426,776 |
| 2018-02-04 | $0.07100 | $0.07251 | $0.06549 | $0.06925 | $482.03 | $416,473 |
| 2018-02-05 | $0.06858 | $0.06983 | $0.05186 | $0.06162 | $694.05 | $370,613 |
| 2018-02-06 | $0.06170 | $0.06328 | $0.04334 | $0.05972 | $975.58 | $359,175 |
| 2018-02-07 | $0.05912 | $0.08093 | $0.05753 | $0.07461 | $621.07 | $448,730 |
| 2018-02-08 | $0.07431 | $0.08041 | $0.06746 | $0.06987 | $349.97 | $420,222 |
| 2018-02-09 | $0.07008 | $0.08004 | $0.06550 | $0.07979 | $806.23 | $479,899 |
| 2018-02-10 | $0.07985 | $0.08229 | $0.06219 | $0.06906 | $703.77 | $415,323 |
| 2018-02-11 | $0.06900 | $0.06900 | $0.06015 | $0.06283 | $145.16 | $377,876 |
| 2018-02-12 | $0.06323 | $0.07629 | $0.06323 | $0.07460 | $152.29 | $448,691 |
| 2018-02-13 | $0.07474 | $0.07474 | $0.06445 | $0.06521 | $126.08 | $392,192 |
| 2018-02-14 | $0.06502 | $0.07759 | $0.06502 | $0.07235 | $44.20 | $435,135 |
| 2018-02-15 | $0.07239 | $0.08131 | $0.06564 | $0.07104 | $1,406.36 | $427,244 |
| 2018-02-16 | $0.07073 | $0.08356 | $0.07035 | $0.07800 | $363.70 | $469,108 |
| 2018-02-17 | $0.07798 | $0.08321 | $0.07468 | $0.08273 | $225.95 | $497,542 |
| 2018-02-18 | $0.08298 | $0.08440 | $0.06424 | $0.08004 | $1,617.92 | $481,396 |
| 2018-02-19 | $0.07967 | $0.08612 | $0.07112 | $0.07846 | $1,073.42 | $471,910 |
| 2018-02-20 | $0.07854 | $0.08781 | $0.07824 | $0.07917 | $424.36 | $476,185 |
| 2018-02-21 | $0.07908 | $0.07926 | $0.06491 | $0.07502 | $619.00 | $451,171 |
| 2018-02-22 | $0.07494 | $0.07799 | $0.06805 | $0.06878 | $75.06 | $413,676 |
| 2018-02-23 | $0.06872 | $0.07249 | $0.06420 | $0.06563 | $147.42 | $394,724 |
| 2018-02-24 | $0.06555 | $0.09714 | $0.05824 | $0.06157 | $5,761.16 | $370,279 |
| 2018-02-25 | $0.06147 | $0.06915 | $0.06088 | $0.06769 | $571.72 | $407,111 |
| 2018-02-26 | $0.06778 | $0.07316 | $0.06615 | $0.07228 | $554.72 | $434,729 |
| 2018-02-27 | $0.07249 | $0.07565 | $0.06060 | $0.06417 | $1,100.73 | $385,933 |
| 2018-02-28 | $0.06409 | $0.07988 | $0.05692 | $0.05990 | $3,585.26 | $360,258 |