Philosopher Stones PHS
Xếp hạng #?
07:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03903 | $0.03979 | $0.03837 | $0.03970 | $21.83 | $238,799 |
| 2018-06-02 | $0.03969 | $0.04050 | $0.03947 | $0.04035 | $22.18 | $242,686 |
| 2018-06-03 | $0.04094 | $0.04481 | $0.04094 | $0.04469 | $230.55 | $268,786 |
| 2018-06-04 | $0.04471 | $0.04483 | $0.03534 | $0.04244 | $168.65 | $255,264 |
| 2018-06-05 | $0.04246 | $0.04439 | $0.03469 | $0.04431 | $210.77 | $266,476 |
| 2018-06-06 | $0.04429 | $0.04614 | $0.04101 | $0.04590 | $49.70 | $276,048 |
| 2018-06-07 | $0.04594 | $0.04649 | $0.04443 | $0.04452 | $79.19 | $267,787 |
| 2018-06-08 | $0.04456 | $0.04465 | $0.04385 | $0.04440 | $22.20 | $267,054 |
| 2018-06-09 | $0.04119 | $0.04821 | $0.04113 | $0.04730 | $30.35 | $284,475 |
| 2018-06-10 | $0.04736 | $0.04736 | $0.03176 | $0.03437 | $1,083.51 | $206,711 |
| 2018-06-11 | $0.03442 | $0.03464 | $0.03273 | $0.03370 | $4.21 | $202,672 |
| 2018-06-12 | $0.03368 | $0.03368 | $0.03290 | $0.03307 | $4.13 | $198,899 |
| 2018-06-13 | $0.02746 | $0.02750 | $0.02746 | $0.02750 | $55.00 | $165,404 |
| 2018-06-14 | $0.02749 | $0.03189 | $0.02743 | $0.03174 | $3.39 | $190,914 |
| 2018-06-15 | $0.03169 | $0.03173 | $0.03132 | $0.03152 | $3.37 | $189,597 |
| 2018-06-19 | $0.02943 | $0.02978 | $0.02936 | $0.02957 | $4.24 | $177,835 |
| 2018-06-20 | $0.02959 | $0.02962 | $0.02885 | $0.02903 | $4.16 | $174,588 |
| 2018-06-24 | $0.02717 | $0.02985 | $0.02600 | $0.02940 | $80.28 | $176,793 |
| 2018-06-25 | $0.02934 | $0.03013 | $0.02908 | $0.02980 | $103.65 | $179,248 |
| 2018-06-26 | $0.02980 | $0.03249 | $0.02765 | $0.02768 | $85.15 | $166,458 |
| 2018-06-27 | $0.02767 | $0.02970 | $0.02749 | $0.02955 | $55.24 | $177,753 |
| 2018-06-28 | $0.02957 | $0.02965 | $0.02930 | $0.02944 | $6.06 | $177,038 |
| 2018-06-29 | $0.02867 | $0.03082 | $0.02831 | $0.03030 | $64.60 | $182,240 |
| 2018-06-30 | $0.03034 | $0.03339 | $0.03034 | $0.03321 | $5.65 | $199,716 |