Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05999 | $0.07254 | $0.05765 | $0.06515 | $1,267.64 | $391,854 |
| 2018-03-02 | $0.06499 | $0.06645 | $0.05715 | $0.05737 | $269.72 | $345,048 |
| 2018-03-03 | $0.05730 | $0.05959 | $0.05513 | $0.05948 | $310.58 | $357,705 |
| 2018-03-04 | $0.05937 | $0.06384 | $0.05584 | $0.05788 | $190.58 | $348,082 |
| 2018-03-05 | $0.05783 | $0.05860 | $0.05744 | $0.05792 | $768.29 | $348,330 |
| 2018-03-06 | $0.05776 | $0.05776 | $0.04451 | $0.05291 | $1,538.51 | $318,237 |
| 2018-03-07 | $0.05284 | $0.1054 | $0.04477 | $0.04715 | $8,060.89 | $283,552 |
| 2018-03-08 | $0.04708 | $0.05690 | $0.04024 | $0.05050 | $1,271.14 | $303,749 |
| 2018-03-09 | $0.05018 | $0.05295 | $0.03743 | $0.05091 | $824.61 | $306,167 |
| 2018-03-10 | $0.05093 | $0.05207 | $0.04554 | $0.04825 | $540.82 | $290,221 |
| 2018-03-11 | $0.04809 | $0.04864 | $0.04161 | $0.04452 | $191.27 | $267,767 |
| 2018-03-12 | $0.04438 | $0.05556 | $0.04345 | $0.05119 | $910.76 | $307,880 |
| 2018-03-13 | $0.05090 | $0.05876 | $0.04799 | $0.05507 | $1,235.80 | $331,218 |
| 2018-03-14 | $0.05508 | $0.05634 | $0.04502 | $0.04623 | $40.96 | $278,023 |
| 2018-03-15 | $0.04621 | $0.05186 | $0.04358 | $0.04653 | $299.45 | $279,868 |
| 2018-03-16 | $0.04651 | $0.04830 | $0.03893 | $0.04202 | $427.49 | $252,716 |
| 2018-03-17 | $0.04209 | $0.04218 | $0.03553 | $0.04000 | $182.45 | $240,593 |
| 2018-03-18 | $0.03991 | $0.05834 | $0.03517 | $0.03570 | $1,619.46 | $214,690 |
| 2018-03-19 | $0.03555 | $0.08744 | $0.03533 | $0.04051 | $4,679.95 | $243,631 |
| 2018-03-20 | $0.04096 | $0.04694 | $0.04015 | $0.04222 | $201.88 | $253,920 |
| 2018-03-21 | $0.04230 | $0.05549 | $0.04223 | $0.05525 | $327.76 | $332,310 |
| 2018-03-22 | $0.05515 | $0.05625 | $0.04687 | $0.04812 | $54.35 | $289,407 |
| 2018-03-23 | $0.04812 | $0.05288 | $0.04598 | $0.05288 | $32.75 | $318,035 |
| 2018-03-24 | $0.05365 | $0.05365 | $0.04352 | $0.04363 | $229.02 | $262,382 |
| 2018-03-25 | $0.04303 | $0.04486 | $0.04266 | $0.04308 | $38.10 | $259,076 |
| 2018-03-26 | $0.04304 | $0.04328 | $0.04012 | $0.04181 | $202.94 | $251,443 |
| 2018-03-27 | $0.04174 | $0.04623 | $0.03980 | $0.04019 | $112.50 | $241,711 |
| 2018-03-28 | $0.04018 | $0.04179 | $0.03996 | $0.04053 | $37.97 | $243,775 |
| 2018-03-29 | $0.04058 | $0.04065 | $0.03516 | $0.03622 | $181.63 | $217,823 |
| 2018-03-30 | $0.03613 | $0.03775 | $0.03368 | $0.03760 | $794.62 | $226,131 |
| 2018-03-31 | $0.03760 | $0.03958 | $0.03563 | $0.03604 | $65.32 | $216,733 |