Market Cap:

Philosopher Stones Philosopher Stones (PHS)

0.020146 USD
0.00000302 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
121,166 USD
18 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
6,014,340 PHS

Historical data for Philosopher Stones

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.020374 0.020521 0.019706 0.020148 33 122,535
Sep 21, 2018 0.015302 0.020431 0.015280 0.020358 34 92,030
Sep 20, 2018 0.015100 0.015355 0.014965 0.015297 46 90,816
Sep 19, 2018 0.014928 0.014948 0.014845 0.014909 47 89,785
Sep 18, 2018 0.014756 0.015003 0.014692 0.014920 47 88,746
Sep 17, 2018 0.016280 0.016354 0.015609 0.015674 7 97,915
Sep 16, 2018 0.016243 0.016299 0.016135 0.016240 11 97,690
Sep 15, 2018 0.019084 0.019213 0.019036 0.019207 6 114,776
Sep 14, 2018 0.019071 0.019230 0.018942 0.019109 6 114,702
Sep 11, 2018 0.015810 0.015956 0.015567 0.015793 4 95,089
Sep 10, 2018 0.015713 0.015947 0.015713 0.015784 4 94,506
Sep 09, 2018 0.016034 0.016061 0.015663 0.015722 3 96,432
Sep 07, 2018 0.016255 0.016327 0.016205 0.016258 9 97,760
Sep 06, 2018 0.016109 0.016282 0.015902 0.016272 9 96,885
Sep 05, 2018 0.018768 0.018827 0.018197 0.018277 60 112,878
Sep 04, 2018 0.018532 0.018856 0.018482 0.018753 62 111,457
Sep 03, 2018 0.021254 0.021468 0.018471 0.018532 337 127,831
Sep 02, 2018 0.018622 0.018949 0.018483 0.018876 4 111,998
Sep 01, 2018 0.017953 0.018789 0.017944 0.018613 4 107,974
Aug 31, 2018 0.018745 0.021610 0.017633 0.017974 115 112,738
Aug 30, 2018 0.018899 0.018899 0.018282 0.018726 11 113,663
Aug 27, 2018 0.017939 0.018070 0.017809 0.018009 11 107,892
Aug 26, 2018 0.017953 0.018030 0.017754 0.017948 19 107,977
Aug 25, 2018 0.017617 0.017861 0.017582 0.017641 4 105,956
* Earliest data in range (UTC time)
** Latest data in range (UTC time)