Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1777 | $0.1838 | $0.1740 | $0.1782 | $52,466.20 | $15,142,931 |
| 2018-07-02 | $0.1767 | $0.1973 | $0.1746 | $0.1870 | $74,989.60 | $15,889,788 |
| 2018-07-03 | $0.1863 | $0.1928 | $0.1676 | $0.1720 | $83,764.90 | $14,613,843 |
| 2018-07-04 | $0.1720 | $0.1866 | $0.1670 | $0.1807 | $47,921.10 | $15,350,759 |
| 2018-07-05 | $0.1811 | $0.1853 | $0.1633 | $0.1634 | $773,759 | $13,885,254 |
| 2018-07-06 | $0.1638 | $0.1720 | $0.1499 | $0.1548 | $524,216 | $13,153,266 |
| 2018-07-07 | $0.1548 | $0.1675 | $0.1543 | $0.1670 | $368,346 | $14,192,749 |
| 2018-07-08 | $0.1670 | $0.2012 | $0.1584 | $0.1709 | $652,579 | $14,520,125 |
| 2018-07-09 | $0.1713 | $0.1720 | $0.1657 | $0.1658 | $527,704 | $14,085,606 |
| 2018-07-10 | $0.1656 | $0.1942 | $0.1432 | $0.1433 | $1,485,410 | $12,172,241 |
| 2018-07-11 | $0.1435 | $0.1457 | $0.1302 | $0.1302 | $4,572,340 | $11,063,171 |
| 2018-07-12 | $0.1305 | $0.1390 | $0.1248 | $0.1349 | $13,895,300 | $11,466,083 |
| 2018-07-13 | $0.1349 | $0.1364 | $0.1182 | $0.1260 | $6,063,070 | $10,704,782 |
| 2018-07-14 | $0.1262 | $0.1342 | $0.1258 | $0.1270 | $5,371,990 | $10,793,827 |
| 2018-07-15 | $0.1271 | $0.1516 | $0.1192 | $0.1468 | $5,470,600 | $12,475,232 |
| 2018-07-16 | $0.1469 | $0.1813 | $0.1462 | $0.1726 | $2,938,170 | $14,667,457 |
| 2018-07-17 | $0.1719 | $0.1735 | $0.1609 | $0.1651 | $1,873,800 | $14,030,122 |
| 2018-07-18 | $0.1653 | $0.1840 | $0.1547 | $0.1551 | $2,276,850 | $13,182,495 |
| 2018-07-19 | $0.1548 | $0.1746 | $0.1421 | $0.1424 | $1,837,030 | $12,100,699 |
| 2018-07-20 | $0.1424 | $0.1434 | $0.1352 | $0.1356 | $2,008,970 | $11,518,168 |
| 2018-07-21 | $0.1355 | $0.1424 | $0.1331 | $0.1361 | $2,284,280 | $11,563,285 |
| 2018-07-22 | $0.1361 | $0.1379 | $0.1328 | $0.1343 | $2,385,990 | $11,409,920 |
| 2018-07-23 | $0.1338 | $0.1361 | $0.1268 | $0.1295 | $2,311,360 | $11,000,381 |
| 2018-07-24 | $0.1295 | $0.1323 | $0.1275 | $0.1276 | $1,546,560 | $10,838,944 |
| 2018-07-25 | $0.1264 | $0.1314 | $0.1215 | $0.1254 | $1,455,050 | $10,652,102 |
| 2018-07-26 | $0.1253 | $0.1286 | $0.1228 | $0.1247 | $1,403,930 | $10,592,116 |
| 2018-07-27 | $0.1248 | $0.1273 | $0.1180 | $0.1187 | $1,888,240 | $10,087,584 |
| 2018-07-28 | $0.1184 | $0.1201 | $0.1119 | $0.1130 | $1,242,680 | $9,598,346 |
| 2018-07-29 | $0.1128 | $0.1132 | $0.09716 | $0.09942 | $1,369,930 | $8,447,209 |
| 2018-07-30 | $0.09938 | $0.1069 | $0.09732 | $0.1044 | $1,647,700 | $8,867,292 |
| 2018-07-31 | $0.1046 | $0.1046 | $0.07787 | $0.08465 | $264,418 | $7,192,030 |