Philosafe Token Historical Data

PLST Page 10
Download
Date Close Price change Market cap Trading volume
Sep 23, 2019 $ 0.0416
+0.28%
$ -- $ 122,065
Sep 22, 2019 $ 0.0415
-3.30%
$ -- $ 130,637
Sep 21, 2019 $ 0.0429
+3.09%
$ -- $ 121,321
Sep 20, 2019 $ 0.0416
+8.93%
$ -- $ 154,254
Sep 19, 2019 $ 0.0382
-0.14%
$ -- $ 112,114
Sep 18, 2019 $ 0.0383
+10.05%
$ -- $ 136,535
Sep 17, 2019 $ 0.0348
-12.14%
$ -- $ 141,339
Sep 16, 2019 $ 0.0396
-4.19%
$ -- $ 118,159
Sep 15, 2019 $ 0.0413
+2.15%
$ -- $ 145,012
Sep 14, 2019 $ 0.0405
-3.58%
$ -- $ 126,174
Sep 13, 2019 $ 0.042
-3.48%
$ -- $ 142,652
Sep 12, 2019 $ 0.0435
-5.09%
$ -- $ 136,970
Sep 11, 2019 $ 0.0457
-1.47%
$ -- $ 191,966
Sep 10, 2019 $ 0.0465
+9.48%
$ -- $ 152,137
Sep 9, 2019 $ 0.0424
-3.39%
$ -- $ 122,955
Sep 8, 2019 $ 0.0438
-0.12%
$ -- $ 136,862
Sep 7, 2019 $ 0.0439
-9.07%
$ -- $ 134,750
Sep 6, 2019 $ 0.0483
+20.98%
$ -- $ 114,387
Sep 5, 2019 $ 0.0399
-24.27%
$ -- $ 168,752
Sep 4, 2019 $ 0.0526
-17.09%
$ -- $ 154,664
Sep 3, 2019 $ 0.0634
-12.64%
$ -- $ 252,858
Sep 2, 2019 $ 0.0726
-2.60%
$ -- $ 219,153
Sep 1, 2019 $ 0.0747
-8.34%
$ -- $ 222,897
Aug 31, 2019 $ 0.0815
-3.74%
$ -- $ 240,958
Aug 30, 2019 $ 0.0847
-15.13%
$ -- $ 348,727
Aug 29, 2019 $ 0.0998
+12.88%
$ -- $ 348,527
Aug 28, 2019 $ 0.0884
-25.74%
$ -- $ 291,844
Aug 27, 2019 $ 0.119
+0.36%
$ -- $ 398,925
Aug 26, 2019 $ 0.118
-5.02%
$ -- $ 344,894
Aug 25, 2019 $ 0.124
+0.66%
$ -- $ 435,538
Aug 24, 2019 $ 0.124
-2.70%
$ -- $ 436,949
Aug 23, 2019 $ 0.127
-0.50%
$ -- $ 404,653
Aug 22, 2019 $ 0.128
+1.10%
$ -- $ 449,008
Aug 21, 2019 $ 0.126
-1.42%
$ -- $ 392,444
Aug 20, 2019 $ 0.128
-0.98%
$ -- $ 422,509
Aug 19, 2019 $ 0.129
-1.74%
$ -- $ 343,987
Aug 18, 2019 $ 0.131
-0.45%
$ -- $ 434,256
Aug 17, 2019 $ 0.132
-0.60%
$ -- $ 433,551
Aug 16, 2019 $ 0.132
-1.32%
$ -- $ 470,622
Aug 15, 2019 $ 0.133
+5.92%
$ -- $ 395,811
Aug 14, 2019 $ 0.125
-3.41%
$ -- $ 414,036
Aug 13, 2019 $ 0.13
+0.58%
$ -- $ 445,959
Aug 12, 2019 $ 0.129
+3.02%
$ -- $ 409,110
Aug 11, 2019 $ 0.125
+0.06%
$ -- $ 318,521
Aug 10, 2019 $ 0.125
+1.42%
$ -- $ 385,349
Aug 9, 2019 $ 0.124
-0.76%
$ -- $ 409,542
Aug 8, 2019 $ 0.125
+6.45%
$ -- $ 451,424
Aug 7, 2019 $ 0.117
-1.69%
$ -- $ 506,362
Aug 6, 2019 $ 0.119
-0.64%
$ -- $ 309,492
Aug 5, 2019 $ 0.12
-21.43%
$ -- $ 306,621