Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05554 | $0.05554 | $0.05358 | $0.05467 | $12.14 | $328,822 |
| 2018-05-02 | $0.05459 | $0.05562 | $0.05401 | $0.05541 | $6.13 | $333,227 |
| 2018-05-03 | $0.05541 | $0.05604 | $0.05521 | $0.05601 | $6.20 | $336,869 |
| 2018-05-04 | $0.05383 | $0.05653 | $0.04805 | $0.05624 | $469.51 | $338,269 |
| 2018-05-05 | $0.05622 | $0.05796 | $0.05613 | $0.05687 | $79.70 | $342,033 |
| 2018-05-06 | $0.05691 | $0.05744 | $0.05468 | $0.05567 | $4.96 | $334,847 |
| 2018-05-07 | $0.04958 | $0.06521 | $0.04921 | $0.05281 | $632.80 | $317,622 |
| 2018-05-08 | $0.05292 | $0.05341 | $0.05026 | $0.05261 | $76.67 | $316,393 |
| 2018-05-09 | $0.05253 | $0.05309 | $0.04989 | $0.05031 | $78.56 | $302,575 |
| 2018-05-10 | $0.05029 | $0.05692 | $0.05019 | $0.05606 | $527.92 | $337,156 |
| 2018-05-11 | $0.05613 | $0.05613 | $0.04207 | $0.04235 | $1,143.73 | $254,713 |
| 2018-05-12 | $0.04223 | $0.05660 | $0.04223 | $0.05320 | $2,523.20 | $319,937 |
| 2018-05-13 | $0.05318 | $0.05692 | $0.04804 | $0.05650 | $471.77 | $339,793 |
| 2018-05-14 | $0.05649 | $0.05759 | $0.05182 | $0.05214 | $545.51 | $313,565 |
| 2018-05-15 | $0.05205 | $0.05685 | $0.05196 | $0.05519 | $705.77 | $331,943 |
| 2018-05-16 | $0.05516 | $0.05521 | $0.04833 | $0.05006 | $641.03 | $301,075 |
| 2018-05-17 | $0.05009 | $0.05117 | $0.04927 | $0.04956 | $529.09 | $298,045 |
| 2018-05-18 | $0.04960 | $0.04997 | $0.04603 | $0.04680 | $5.29 | $281,497 |
| 2018-05-19 | $0.04680 | $0.04731 | $0.04594 | $0.04663 | $93.47 | $280,475 |
| 2018-05-20 | $0.04667 | $0.04858 | $0.04637 | $0.04820 | $17.51 | $289,921 |
| 2018-05-21 | $0.04827 | $0.05461 | $0.04127 | $0.05449 | $1,162.48 | $327,730 |
| 2018-05-22 | $0.05448 | $0.05452 | $0.04149 | $0.04230 | $163.46 | $254,419 |
| 2018-05-23 | $0.04226 | $0.04572 | $0.03960 | $0.03995 | $58.11 | $240,299 |
| 2018-05-24 | $0.03985 | $0.04092 | $0.03856 | $0.03989 | $24.23 | $239,891 |
| 2018-05-25 | $0.04230 | $0.04230 | $0.04164 | $0.04217 | $8.12 | $253,652 |
| 2018-05-26 | $0.04212 | $0.04299 | $0.03765 | $0.03930 | $491.39 | $236,356 |
| 2018-05-27 | $0.03932 | $0.03955 | $0.03877 | $0.03940 | $3.74 | $236,980 |
| 2018-05-28 | $0.03687 | $0.03713 | $0.03088 | $0.03098 | $221.54 | $186,298 |
| 2018-05-29 | $0.03097 | $0.03756 | $0.03080 | $0.03506 | $130.72 | $210,863 |
| 2018-05-30 | $0.03508 | $0.03549 | $0.03504 | $0.03516 | $5.80 | $211,443 |
| 2018-05-31 | $0.03937 | $0.03939 | $0.03876 | $0.03900 | $3.90 | $234,577 |