Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01795 | $0.01879 | $0.01794 | $0.01861 | $4.10 | $111,946 |
| 2018-09-02 | $0.01862 | $0.01895 | $0.01848 | $0.01888 | $4.16 | $113,527 |
| 2018-09-03 | $0.02125 | $0.02147 | $0.01847 | $0.01853 | $337.40 | $111,457 |
| 2018-09-04 | $0.01853 | $0.01886 | $0.01848 | $0.01875 | $61.59 | $112,785 |
| 2018-09-05 | $0.01877 | $0.01883 | $0.01820 | $0.01828 | $60.02 | $109,921 |
| 2018-09-06 | $0.01611 | $0.01628 | $0.01590 | $0.01627 | $8.57 | $97,867.75 |
| 2018-09-07 | $0.01625 | $0.01633 | $0.01620 | $0.01626 | $8.56 | $97,779.94 |
| 2018-09-09 | $0.01603 | $0.01606 | $0.01566 | $0.01572 | $3.49 | $94,558.06 |
| 2018-09-10 | $0.01571 | $0.01595 | $0.01571 | $0.01578 | $4.20 | $94,930.35 |
| 2018-09-11 | $0.01581 | $0.01596 | $0.01557 | $0.01579 | $4.20 | $94,986.88 |
| 2018-09-14 | $0.01907 | $0.01923 | $0.01894 | $0.01911 | $5.51 | $114,929 |
| 2018-09-15 | $0.01908 | $0.01921 | $0.01904 | $0.01921 | $5.54 | $115,517 |
| 2018-09-16 | $0.01624 | $0.01630 | $0.01614 | $0.01624 | $11.09 | $97,674.09 |
| 2018-09-17 | $0.01628 | $0.01635 | $0.01561 | $0.01567 | $7.35 | $94,267.57 |
| 2018-09-18 | $0.01476 | $0.01500 | $0.01469 | $0.01492 | $46.58 | $89,733.96 |
| 2018-09-19 | $0.01493 | $0.01495 | $0.01484 | $0.01491 | $46.54 | $89,667.80 |
| 2018-09-20 | $0.01510 | $0.01536 | $0.01497 | $0.01530 | $46.09 | $92,003.77 |
| 2018-09-21 | $0.01530 | $0.02043 | $0.01528 | $0.02036 | $33.64 | $122,440 |
| 2018-09-22 | $0.02037 | $0.02052 | $0.01971 | $0.02015 | $33.29 | $121,178 |
| 2018-09-24 | $0.01751 | $0.01753 | $0.01750 | $0.01753 | $3.69 | $105,416 |
| 2018-09-25 | $0.01751 | $0.01752 | $0.01500 | $0.01518 | $13.83 | $91,281.45 |
| 2018-09-26 | $0.01515 | $0.01517 | $0.01289 | $0.01306 | $349.98 | $78,552.10 |
| 2018-09-27 | $0.01308 | $0.01316 | $0.01308 | $0.01313 | $351.81 | $78,961.07 |
| 2018-09-30 | $0.01812 | $0.01817 | $0.01794 | $0.01814 | $19.82 | $109,084 |