Philosopher Stones Philosopher Stones

0.054369 USD (12.65%)
0.00000648 BTC (14.49%)

Market Cap

326,992 USD
39 BTC

Volume (24h)

1,160 USD
0.14 BTC

Circulating Supply

6,014,340 PHS

Historical data for Philosopher Stones

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.046669 0.048578 0.046366 0.048205 18 280,684
May 19, 2018 0.046797 0.047307 0.045939 0.046634 93 281,454
May 18, 2018 0.049599 0.049974 0.046033 0.046804 5 298,306
May 17, 2018 0.050090 0.051171 0.049272 0.049556 529 301,259
May 16, 2018 0.055160 0.055205 0.048329 0.050059 641 331,752
May 15, 2018 0.052047 0.056855 0.051958 0.055192 706 313,027
May 14, 2018 0.056487 0.057590 0.051824 0.052136 546 339,731
May 13, 2018 0.053177 0.056915 0.048037 0.056497 472 319,826
May 12, 2018 0.042227 0.056600 0.042227 0.053196 2,523 253,965
May 11, 2018 0.056126 0.056126 0.042072 0.042351 1,144 337,559
May 10, 2018 0.050295 0.056925 0.050188 0.056059 528 302,490
May 09, 2018 0.052526 0.053087 0.049889 0.050309 79 315,910
May 08, 2018 0.052923 0.053411 0.050261 0.052607 77 318,296
May 07, 2018 0.049580 0.065215 0.049208 0.052811 633 298,193
May 06, 2018 0.056908 0.057441 0.054684 0.055675 5 342,264
May 05, 2018 0.056217 0.057961 0.056129 0.056870 80 338,109
May 04, 2018 0.053833 0.056527 0.048050 0.056244 470 323,771
May 03, 2018 0.055407 0.056045 0.055207 0.056011 6 333,239
May 02, 2018 0.054591 0.055620 0.054010 0.055405 6 328,327
May 01, 2018 0.055537 0.055537 0.053579 0.054673 12 334,021
Apr 30, 2018 0.056409 0.056634 0.054988 0.055489 47 339,264
Apr 29, 2018 0.060746 0.061915 0.055193 0.056428 842 365,344
Apr 28, 2018 0.053494 0.061331 0.052230 0.060769 1,721 321,729
Apr 27, 2018 0.055783 0.056227 0.053678 0.053678 27 335,496
Apr 26, 2018 0.053178 0.056377 0.051879 0.055705 286 319,830
Apr 25, 2018 0.058285 0.058567 0.052667 0.052741 163 350,547
Apr 24, 2018 0.056138 0.058684 0.055510 0.058684 272 337,632
Apr 23, 2018 0.052687 0.056255 0.052643 0.056090 16 316,878
Apr 22, 2018 0.053659 0.056674 0.052517 0.052794 174 322,723
Apr 21, 2018 0.055262 0.055262 0.052057 0.053659 67 332,364