Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03321 | $0.03375 | $0.03306 | $0.03351 | $348.99 | $201,518 |
| 2018-07-02 | $0.03351 | $0.03492 | $0.03316 | $0.03482 | $355.36 | $209,442 |
| 2018-07-03 | $0.03475 | $0.03476 | $0.03374 | $0.03388 | $184.75 | $203,763 |
| 2018-07-04 | $0.03387 | $0.04015 | $0.03353 | $0.03944 | $362.08 | $237,200 |
| 2018-07-05 | $0.03952 | $0.03986 | $0.03416 | $0.03451 | $237.20 | $207,570 |
| 2018-07-06 | $0.03451 | $0.03496 | $0.03410 | $0.03468 | $4.79 | $208,579 |
| 2018-07-07 | $0.03509 | $0.03700 | $0.03474 | $0.03552 | $56.84 | $213,645 |
| 2018-07-08 | $0.03548 | $0.03555 | $0.03516 | $0.03527 | $14.11 | $212,132 |
| 2018-07-10 | $0.03450 | $0.03451 | $0.03329 | $0.03330 | $3.86 | $200,279 |
| 2018-07-11 | $0.03330 | $0.03383 | $0.03330 | $0.03362 | $14.10 | $202,189 |
| 2018-07-12 | $0.03361 | $0.03361 | $0.03255 | $0.03258 | $6.52 | $195,948 |
| 2018-07-13 | $0.03660 | $0.03692 | $0.03616 | $0.03659 | $98.93 | $220,049 |
| 2018-07-14 | $0.03649 | $0.03675 | $0.03644 | $0.03645 | $98.56 | $219,218 |
| 2018-07-16 | $0.03596 | $0.03796 | $0.03587 | $0.03679 | $63.20 | $221,244 |
| 2018-07-17 | $0.03669 | $0.04036 | $0.03639 | $0.03995 | $39.95 | $240,263 |
| 2018-07-18 | $0.03913 | $0.03971 | $0.03819 | $0.03872 | $14.23 | $232,892 |
| 2018-07-19 | $0.03870 | $0.03941 | $0.03831 | $0.03920 | $5.65 | $235,760 |
| 2018-07-20 | $0.03923 | $0.04014 | $0.03828 | $0.03851 | $3.93 | $231,632 |
| 2018-07-21 | $0.03850 | $0.03903 | $0.03801 | $0.03888 | $10.50 | $233,810 |
| 2018-07-22 | $0.03887 | $0.03950 | $0.03871 | $0.03939 | $5.59 | $236,883 |
| 2018-07-23 | $0.04023 | $0.04023 | $0.03453 | $0.03475 | $207.19 | $209,006 |
| 2018-07-24 | $0.03480 | $0.03944 | $0.03473 | $0.03896 | $10.35 | $234,319 |
| 2018-07-25 | $0.03824 | $0.03913 | $0.03675 | $0.03719 | $45.34 | $223,692 |
| 2018-07-26 | $0.03718 | $0.03773 | $0.03544 | $0.03579 | $21.05 | $215,270 |
| 2018-07-27 | $0.03577 | $0.03698 | $0.03521 | $0.03682 | $21.65 | $221,458 |
| 2018-07-28 | $0.03674 | $0.03684 | $0.03674 | $0.03684 | $88.94 | $221,550 |
| 2018-07-29 | $0.03699 | $0.03723 | $0.03658 | $0.03711 | $89.61 | $223,215 |