PHCoin PHC
Xếp hạng #?
10:59:15 25/03/2015
PHCoin (PHC)
Không hoạt động
Lịch sử giá PHCoin (PHC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001210 | $0.0001228 | $0.0001132 | $0.0001138 | $0.0001138 | $1,527.23 |
| 2014-12-02 | $0.0001138 | $0.0001152 | $0.0001134 | $0.0001144 | $0.0001144 | $1,539.04 |
| 2014-12-03 | $0.0001145 | $0.0001149 | $0.0001123 | $0.0001128 | $0.0001128 | $1,517.97 |
| 2014-12-05 | $0.0001417 | $0.0001441 | $0.0001417 | $0.0001432 | $0.1718 | $1,949.51 |
| 2014-12-06 | $0.0001432 | $0.0001438 | $0.0001273 | $0.0001275 | $29.65 | $1,743.62 |
| 2014-12-07 | $0.0001276 | $0.0001281 | $0.0001209 | $0.0001211 | $1.01 | $1,662.66 |
| 2014-12-08 | $0.0001211 | $0.0001503 | $0.0001176 | $0.0001484 | $0.2243 | $2,047.34 |
| 2014-12-09 | $0.0001484 | $0.0001489 | $0.0001354 | $0.0001383 | $0.5194 | $1,917.76 |
| 2014-12-10 | $0.0001383 | $0.0001383 | $0.0001277 | $0.0001277 | $0.3647 | $1,776.21 |
| 2014-12-11 | $0.0001270 | $0.0001332 | $0.0001121 | $0.0001121 | $0.05689 | $1,562.11 |
| 2014-12-12 | $0.0001123 | $0.0001130 | $0.00008986 | $0.00008987 | $42.65 | $1,253.89 |
| 2014-12-13 | $0.00008980 | $0.00009936 | $0.00008954 | $0.00009736 | $39.44 | $1,363.65 |
| 2014-12-14 | $0.00009718 | $0.0001384 | $0.00009682 | $0.0001383 | $0.4022 | $1,946.89 |
| 2014-12-15 | $0.0001382 | $0.0001441 | $0.0001338 | $0.0001369 | $7.30 | $1,936.87 |
| 2014-12-16 | $0.0001370 | $0.0001371 | $0.0001278 | $0.0001278 | $3.31 | $1,817.25 |
| 2014-12-17 | $0.0001277 | $0.0001338 | $0.0001270 | $0.0001306 | $0.5981 | $1,866.04 |
| 2014-12-18 | $0.0001306 | $0.0001322 | $0.0001243 | $0.0001277 | $0.2714 | $1,827.50 |
| 2014-12-19 | $0.0001276 | $0.0001331 | $0.0001274 | $0.0001314 | $2.93 | $1,881.19 |
| 2014-12-20 | $0.0001313 | $0.0001335 | $0.0001264 | $0.0001334 | $1.73 | $1,915.77 |
| 2014-12-21 | $0.0001332 | $0.0001616 | $0.0001298 | $0.0001604 | $0.9291 | $2,315.20 |
| 2014-12-22 | $0.0001605 | $0.0001671 | $0.0001353 | $0.0001361 | $2.88 | $1,970.21 |
| 2014-12-23 | $0.0001361 | $0.0001408 | $0.0001351 | $0.0001372 | $0.6392 | $1,992.93 |
| 2014-12-24 | $0.0001371 | $0.0001372 | $0.00008546 | $0.00009092 | $1.66 | $1,325.24 |
| 2014-12-25 | $0.00009085 | $0.00009264 | $0.00008659 | $0.00009002 | $1.66 | $1,314.34 |
| 2014-12-26 | $0.00009006 | $0.0001316 | $0.00006891 | $0.00006891 | $7.92 | $1,008.78 |
| 2014-12-27 | $0.00004596 | $0.00006496 | $0.00004539 | $0.00006489 | $21.79 | $952.02 |
| 2014-12-28 | $0.00006496 | $0.00007938 | $0.00006391 | $0.00007931 | $14.38 | $1,166.51 |
| 2014-12-29 | $0.00007943 | $0.00008007 | $0.00007520 | $0.00007817 | $0.2240 | $1,152.91 |
| 2014-12-30 | $0.00007818 | $0.00007870 | $0.00007734 | $0.00007768 | $0.2119 | $1,149.61 |
| 2014-12-31 | $0.00007773 | $0.00008686 | $0.00007445 | $0.00007863 | $1.07 | $1,168.87 |