Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03603 | $0.03655 | $0.03283 | $0.03294 | $263.52 | $198,112 |
| 2018-04-02 | $0.03310 | $0.03443 | $0.03289 | $0.03364 | $269.11 | $202,318 |
| 2018-04-03 | $0.03854 | $0.04057 | $0.03717 | $0.03740 | $82.83 | $224,962 |
| 2018-04-04 | $0.03738 | $0.03783 | $0.03444 | $0.03476 | $25.20 | $209,055 |
| 2018-04-05 | $0.03477 | $0.03961 | $0.03367 | $0.03950 | $202.55 | $237,592 |
| 2018-04-06 | $0.03930 | $0.04084 | $0.03902 | $0.04074 | $68.85 | $245,016 |
| 2018-04-07 | $0.04079 | $0.04746 | $0.03544 | $0.04746 | $527.21 | $285,432 |
| 2018-04-08 | $0.04757 | $0.06805 | $0.03860 | $0.06046 | $6,042.50 | $363,622 |
| 2018-04-09 | $0.06056 | $0.06100 | $0.03777 | $0.03830 | $414.55 | $230,351 |
| 2018-04-10 | $0.03833 | $0.04030 | $0.03766 | $0.03890 | $638.54 | $233,952 |
| 2018-04-11 | $0.03894 | $0.04099 | $0.03882 | $0.03941 | $661.70 | $237,035 |
| 2018-04-12 | $0.03932 | $0.04690 | $0.03828 | $0.04666 | $578.91 | $280,624 |
| 2018-04-13 | $0.04672 | $0.06081 | $0.04196 | $0.06010 | $429.63 | $361,484 |
| 2018-04-14 | $0.06010 | $0.06153 | $0.05774 | $0.05851 | $55.89 | $351,877 |
| 2018-04-15 | $0.05857 | $0.05981 | $0.05082 | $0.05251 | $8.23 | $315,837 |
| 2018-04-16 | $0.05249 | $0.05279 | $0.04166 | $0.04176 | $358.07 | $251,134 |
| 2018-04-17 | $0.04178 | $0.05207 | $0.04146 | $0.04631 | $162.51 | $278,507 |
| 2018-04-18 | $0.04635 | $0.04772 | $0.04569 | $0.04601 | $12.12 | $276,736 |
| 2018-04-19 | $0.04605 | $0.05237 | $0.04584 | $0.04751 | $79.74 | $285,768 |
| 2018-04-20 | $0.04755 | $0.05353 | $0.04743 | $0.05303 | $191.34 | $318,960 |
| 2018-04-21 | $0.05526 | $0.05526 | $0.05206 | $0.05366 | $67.03 | $322,723 |
| 2018-04-22 | $0.05366 | $0.05667 | $0.05252 | $0.05279 | $173.91 | $317,518 |
| 2018-04-23 | $0.05269 | $0.05625 | $0.05264 | $0.05609 | $16.21 | $337,345 |
| 2018-04-24 | $0.05614 | $0.05868 | $0.05551 | $0.05868 | $271.90 | $352,945 |
| 2018-04-25 | $0.05829 | $0.05857 | $0.05267 | $0.05274 | $163.07 | $317,201 |
| 2018-04-26 | $0.05318 | $0.05638 | $0.05188 | $0.05571 | $286.34 | $335,032 |
| 2018-04-27 | $0.05578 | $0.05623 | $0.05368 | $0.05368 | $26.84 | $322,837 |
| 2018-04-28 | $0.05349 | $0.06133 | $0.05223 | $0.06077 | $1,721.30 | $365,487 |
| 2018-04-29 | $0.06075 | $0.06191 | $0.05519 | $0.05643 | $841.54 | $339,377 |
| 2018-04-30 | $0.05641 | $0.05663 | $0.05499 | $0.05549 | $47.16 | $333,729 |