Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-02 | $0.03458 | $0.03462 | $0.03374 | $0.03394 | $19.28 | $204,130 |
| 2018-08-03 | $0.03394 | $0.03394 | $0.03302 | $0.03335 | $21.68 | $200,599 |
| 2018-08-04 | $0.03340 | $0.03368 | $0.03142 | $0.03151 | $20.48 | $189,535 |
| 2018-08-06 | $0.03130 | $0.03136 | $0.03091 | $0.03124 | $36.07 | $187,866 |
| 2018-08-07 | $0.03122 | $0.03213 | $0.03117 | $0.03201 | $36.96 | $192,499 |
| 2018-08-08 | $0.02947 | $0.02947 | $0.02776 | $0.02821 | $169.39 | $169,650 |
| 2018-08-09 | $0.02827 | $0.02867 | $0.02691 | $0.02821 | $145.02 | $169,686 |
| 2018-08-10 | $0.02818 | $0.02832 | $0.02621 | $0.02657 | $3.66 | $159,782 |
| 2018-08-11 | $0.02654 | $0.02683 | $0.02529 | $0.02604 | $7.87 | $156,602 |
| 2018-08-12 | $0.02596 | $0.02663 | $0.02572 | $0.02625 | $4.65 | $157,886 |
| 2018-08-13 | $0.02624 | $0.02674 | $0.02508 | $0.02508 | $99.97 | $150,838 |
| 2018-08-14 | $0.02506 | $0.02550 | $0.02100 | $0.02183 | $198.69 | $131,297 |
| 2018-08-15 | $0.02181 | $0.02317 | $0.02181 | $0.02206 | $39.66 | $132,649 |
| 2018-08-16 | $0.02202 | $0.02676 | $0.02188 | $0.02622 | $27.06 | $157,709 |
| 2018-08-17 | $0.02622 | $0.02716 | $0.02616 | $0.02702 | $2.11 | $162,533 |
| 2018-08-19 | $0.02269 | $0.02299 | $0.02237 | $0.02287 | $6.31 | $137,525 |
| 2018-08-20 | $0.02283 | $0.02305 | $0.02225 | $0.02233 | $10.31 | $134,274 |
| 2018-08-21 | $0.02229 | $0.02302 | $0.02229 | $0.02282 | $9.66 | $137,246 |
| 2018-08-22 | $0.02226 | $0.02605 | $0.01643 | $0.02572 | $1,961.46 | $154,683 |
| 2018-08-23 | $0.02573 | $0.02602 | $0.02063 | $0.02268 | $103.34 | $136,406 |
| 2018-08-24 | $0.02270 | $0.02272 | $0.01709 | $0.01765 | $20.56 | $106,146 |
| 2018-08-25 | $0.01762 | $0.01786 | $0.01758 | $0.01764 | $3.83 | $106,101 |
| 2018-08-26 | $0.01795 | $0.01803 | $0.01775 | $0.01795 | $18.59 | $107,943 |
| 2018-08-27 | $0.01794 | $0.01807 | $0.01781 | $0.01801 | $11.10 | $108,313 |
| 2018-08-30 | $0.01890 | $0.01890 | $0.01828 | $0.01873 | $10.54 | $112,627 |
| 2018-08-31 | $0.01874 | $0.02161 | $0.01763 | $0.01797 | $115.36 | $108,104 |