Market Cap:

Philosopher Stones Philosopher Stones (PHS)

0.038796 USD (1.35%)
0.00000525 BTC (0.00%)
Market Cap
233,335 USD
32 BTC
Volume (24h)
6 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
Jul 21, 2018 0.038504 0.039026 0.038005 0.038876 10 231,577
Jul 20, 2018 0.039229 0.040137 0.038281 0.038513 4 235,938
Jul 19, 2018 0.038704 0.039413 0.038308 0.039200 6 232,779
Jul 18, 2018 0.039126 0.039707 0.038194 0.038723 14 235,319
Jul 17, 2018 0.036695 0.040360 0.036386 0.039948 40 220,694
Jul 16, 2018 0.035957 0.037956 0.035874 0.036786 63 216,259
Jul 14, 2018 0.036486 0.036755 0.036445 0.036449 99 219,438
Jul 13, 2018 0.036600 0.036919 0.036162 0.036587 99 220,124
Jul 12, 2018 0.033610 0.033610 0.032548 0.032580 7 202,144
Jul 11, 2018 0.033301 0.033832 0.033301 0.033618 14 200,287
Jul 10, 2018 0.034503 0.034507 0.033287 0.033300 4 207,515
Jul 08, 2018 0.035483 0.035553 0.035159 0.035271 14 213,404
Jul 07, 2018 0.035089 0.036999 0.034740 0.035523 57 211,035
Jul 06, 2018 0.034507 0.034964 0.034101 0.034680 5 207,537
Jul 05, 2018 0.039523 0.039855 0.034163 0.034513 237 237,705
Jul 04, 2018 0.033866 0.040152 0.033533 0.039439 362 203,684
Jul 03, 2018 0.034754 0.034759 0.033741 0.033879 185 209,021
Jul 02, 2018 0.033510 0.034920 0.033162 0.034824 355 201,541
Jul 01, 2018 0.033214 0.033753 0.033058 0.033506 349 199,761
Jun 30, 2018 0.030342 0.033394 0.030340 0.033207 6 182,487
Jun 29, 2018 0.028667 0.030821 0.028313 0.030301 65 172,414
Jun 28, 2018 0.029565 0.029652 0.029302 0.029436 6 177,816
Jun 27, 2018 0.027666 0.029696 0.027485 0.029555 55 166,391
Jun 26, 2018 0.029803 0.032492 0.027651 0.027677 85 179,248
Jun 25, 2018 0.029338 0.030127 0.029083 0.029803 104 176,451
Jun 24, 2018 0.027167 0.029845 0.026000 0.029395 80 163,393
* Earliest data in range (UTC time)
** Latest data in range (UTC time)