Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.41 | $1.56 | $1.38 | $1.44 | $1,863,740 | $102,753,367 |
| 2018-03-02 | $1.42 | $1.46 | $1.37 | $1.38 | $695,263 | $98,465,949 |
| 2018-03-03 | $1.38 | $1.42 | $1.18 | $1.31 | $1,326,880 | $93,098,124 |
| 2018-03-04 | $1.31 | $1.32 | $1.17 | $1.28 | $936,626 | $91,216,677 |
| 2018-03-05 | $1.28 | $1.37 | $1.22 | $1.27 | $997,329 | $90,553,894 |
| 2018-03-06 | $1.27 | $1.27 | $1.06 | $1.07 | $1,044,000 | $76,096,686 |
| 2018-03-07 | $1.07 | $1.19 | $0.8465 | $0.9677 | $1,310,550 | $68,966,359 |
| 2018-03-08 | $0.9680 | $0.9990 | $0.8401 | $0.8651 | $826,617 | $61,655,013 |
| 2018-03-09 | $0.8706 | $0.8972 | $0.7287 | $0.8908 | $1,214,660 | $63,482,796 |
| 2018-03-10 | $0.8962 | $0.9891 | $0.8196 | $0.8222 | $723,807 | $58,597,733 |
| 2018-03-11 | $0.8085 | $0.9564 | $0.7730 | $0.9387 | $888,206 | $66,896,910 |
| 2018-03-12 | $0.9388 | $1.11 | $0.9135 | $0.9665 | $739,051 | $68,878,985 |
| 2018-03-13 | $0.9615 | $1.01 | $0.9326 | $0.9558 | $453,989 | $68,117,641 |
| 2018-03-14 | $0.9643 | $0.9936 | $0.7871 | $0.8371 | $719,832 | $59,656,760 |
| 2018-03-15 | $0.8374 | $0.8490 | $0.7395 | $0.7945 | $654,366 | $56,622,072 |
| 2018-03-16 | $0.7891 | $0.8978 | $0.7387 | $0.8395 | $694,336 | $59,832,005 |
| 2018-03-17 | $0.8502 | $0.8535 | $0.7157 | $0.7716 | $304,811 | $54,987,850 |
| 2018-03-18 | $0.7624 | $0.8372 | $0.6616 | $0.8232 | $612,454 | $58,668,359 |
| 2018-03-19 | $0.8079 | $0.8686 | $0.7773 | $0.8152 | $426,411 | $58,100,148 |
| 2018-03-20 | $0.8321 | $0.8953 | $0.7897 | $0.8394 | $404,468 | $59,820,389 |
| 2018-03-21 | $0.8418 | $0.9460 | $0.8418 | $0.9014 | $528,038 | $64,240,150 |
| 2018-03-22 | $0.9013 | $0.9432 | $0.8123 | $0.8615 | $443,221 | $61,395,388 |
| 2018-03-23 | $0.8614 | $0.8614 | $0.7880 | $0.8527 | $425,553 | $60,769,522 |
| 2018-03-24 | $0.8613 | $0.9048 | $0.8465 | $0.8602 | $439,857 | $61,301,672 |
| 2018-03-25 | $0.8443 | $1.05 | $0.8232 | $1.00 | $983,231 | $71,307,548 |
| 2018-03-26 | $0.9870 | $1.07 | $0.8990 | $0.9615 | $933,129 | $68,525,786 |
| 2018-03-27 | $0.9591 | $0.9929 | $0.8928 | $0.9445 | $762,435 | $67,312,039 |
| 2018-03-28 | $0.9443 | $1.18 | $0.9363 | $1.18 | $1,251,560 | $84,280,267 |
| 2018-03-29 | $1.18 | $1.18 | $0.9210 | $0.9535 | $1,218,550 | $67,954,083 |
| 2018-03-30 | $0.9455 | $0.9615 | $0.8432 | $0.9302 | $783,674 | $66,294,205 |
| 2018-03-31 | $0.9298 | $1.03 | $0.9222 | $0.9964 | $722,950 | $71,009,724 |