PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0001007 | $0.0001014 | $0.00009547 | $0.00009974 | $2.63 | $912.24 |
| 2014-10-02 | $0.00009984 | $0.0001002 | $0.00009324 | $0.00009377 | $1.57 | $864.44 |
| 2014-10-03 | $0.00009380 | $0.0001020 | $0.00009323 | $0.00009707 | $2.22 | $901.75 |
| 2014-10-04 | $0.00009717 | $0.0001041 | $0.00008917 | $0.00009208 | $4.04 | $862.15 |
| 2014-10-05 | $0.00009210 | $0.0001058 | $0.00008390 | $0.0001026 | $6.22 | $967.68 |
| 2014-10-06 | $0.0001025 | $0.0001203 | $0.00009682 | $0.0001155 | $6.51 | $1,098.13 |
| 2014-10-07 | $0.0001157 | $0.0001293 | $0.00008504 | $0.0001109 | $14.08 | $1,062.48 |
| 2014-10-08 | $0.0001109 | $0.0001168 | $0.00008916 | $0.0001094 | $14.65 | $1,055.79 |
| 2014-10-09 | $0.0001094 | $0.0001340 | $0.0001084 | $0.0001278 | $4.32 | $1,242.03 |
| 2014-10-10 | $0.0001276 | $0.0001313 | $0.0001235 | $0.0001265 | $1.76 | $1,239.27 |
| 2014-10-11 | $0.0001265 | $0.0001285 | $0.0001246 | $0.0001268 | $1.63 | $1,250.89 |
| 2014-10-12 | $0.0001269 | $0.0001403 | $0.0001261 | $0.0001401 | $2.64 | $1,391.79 |
| 2014-10-13 | $0.0001398 | $0.0001470 | $0.0001365 | $0.0001445 | $2.36 | $1,445.61 |
| 2014-10-14 | $0.0001449 | $0.0001644 | $0.0001422 | $0.0001603 | $0.9850 | $1,616.16 |
| 2014-10-15 | $0.0001604 | $0.0002376 | $0.0001438 | $0.0002369 | $0.4868 | $2,404.13 |
| 2014-10-16 | $0.0002367 | $0.0002393 | $0.0002238 | $0.0002295 | $0.2297 | $2,346.18 |
| 2014-10-17 | $0.0002297 | $0.0002308 | $0.0001379 | $0.0001382 | $0.6645 | $1,422.02 |
| 2014-10-18 | $0.0001382 | $0.0002410 | $0.0001364 | $0.0001409 | $1.99 | $1,460.41 |
| 2014-10-19 | $0.0001409 | $0.0002790 | $0.0001402 | $0.0002766 | $1.37 | $2,886.74 |
| 2014-10-20 | $0.0002764 | $0.0002770 | $0.0001492 | $0.0001531 | $0.1554 | $1,609.26 |
| 2014-10-21 | $0.0001530 | $0.0001563 | $0.0001506 | $0.0001507 | $0.1589 | $1,594.59 |
| 2014-10-22 | $0.0001506 | $0.0002651 | $0.00009579 | $0.00009579 | $7.88 | $1,020.31 |
| 2014-10-23 | $0.00009574 | $0.0001451 | $0.00009210 | $0.0001362 | $7.46 | $1,460.38 |
| 2014-10-24 | $0.0001363 | $0.0001385 | $0.0001343 | $0.0001362 | $0.5448 | $1,470.14 |
| 2014-10-25 | $0.0001363 | $0.0001367 | $0.0001282 | $0.0001285 | $2.47 | $1,396.33 |
| 2014-10-26 | $0.0001286 | $0.0001288 | $0.00009286 | $0.00009577 | $2.59 | $1,047.44 |
| 2014-10-27 | $0.00009579 | $0.00009683 | $0.00009161 | $0.00009178 | $0.6263 | $1,010.38 |
| 2014-10-28 | $0.00009184 | $0.00009360 | $0.00009170 | $0.00009298 | $0.1728 | $1,030.37 |
| 2014-10-29 | $0.00009284 | $0.00009304 | $0.00008719 | $0.00008725 | $0.1183 | $973.02 |
| 2014-10-30 | $0.00008728 | $0.0002281 | $0.00008728 | $0.0002244 | $0.1679 | $2,519.02 |
| 2014-10-31 | $0.0002243 | $0.0002262 | $0.0002191 | $0.0002199 | $0.04530 | $2,484.02 |