Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06537 | $0.06781 | $0.06089 | $0.06201 | $21,779.90 | $5,268,478 |
| 2018-10-02 | $0.06184 | $0.06677 | $0.06184 | $0.06469 | $18,498.50 | $5,496,078 |
| 2018-10-03 | $0.06472 | $0.06814 | $0.06324 | $0.06814 | $25,809.00 | $5,790,046 |
| 2018-10-04 | $0.06781 | $0.07775 | $0.06712 | $0.07148 | $42,924.20 | $6,073,775 |
| 2018-10-05 | $0.07194 | $0.07403 | $0.06995 | $0.07015 | $46,707.90 | $5,960,531 |
| 2018-10-06 | $0.07030 | $0.07810 | $0.06942 | $0.07436 | $30,213.20 | $6,318,283 |
| 2018-10-07 | $0.07459 | $0.07910 | $0.07377 | $0.07891 | $20,203.80 | $6,704,593 |
| 2018-10-08 | $0.07794 | $0.08738 | $0.07679 | $0.08432 | $42,109.20 | $7,164,382 |
| 2018-10-09 | $0.08446 | $0.09581 | $0.08309 | $0.09159 | $126,879 | $7,782,004 |
| 2018-10-10 | $0.09136 | $0.1151 | $0.09132 | $0.1062 | $222,623 | $9,027,624 |
| 2018-10-11 | $0.1054 | $0.1065 | $0.07852 | $0.08221 | $179,639 | $6,984,745 |
| 2018-10-12 | $0.08212 | $0.09350 | $0.08120 | $0.08959 | $83,862.90 | $7,611,910 |
| 2018-10-13 | $0.08947 | $0.09752 | $0.08780 | $0.09357 | $41,025.40 | $7,950,306 |
| 2018-10-14 | $0.09311 | $0.1107 | $0.09311 | $0.1049 | $107,523 | $8,910,540 |
| 2018-10-15 | $0.1026 | $0.1175 | $0.1000 | $0.1023 | $165,084 | $8,694,130 |
| 2018-10-16 | $0.1022 | $0.1133 | $0.09694 | $0.1039 | $57,627.90 | $8,828,378 |
| 2018-10-17 | $0.1051 | $0.1225 | $0.1040 | $0.1218 | $125,612 | $10,349,366 |
| 2018-10-18 | $0.1206 | $0.1430 | $0.1183 | $0.1311 | $232,512 | $11,139,216 |
| 2018-10-19 | $0.1310 | $0.1399 | $0.1259 | $0.1369 | $130,784 | $11,633,892 |
| 2018-10-20 | $0.1373 | $0.1692 | $0.1373 | $0.1596 | $270,834 | $13,562,211 |
| 2018-10-21 | $0.1596 | $0.1894 | $0.1551 | $0.1671 | $231,874 | $14,196,997 |
| 2018-10-22 | $0.1631 | $0.1876 | $0.1509 | $0.1645 | $268,094 | $13,977,698 |
| 2018-10-23 | $0.1642 | $0.1917 | $0.1570 | $0.1870 | $203,270 | $15,891,148 |
| 2018-10-24 | $0.1868 | $0.2345 | $0.1790 | $0.2180 | $462,507 | $18,524,010 |
| 2018-10-25 | $0.2175 | $0.2643 | $0.2034 | $0.2459 | $644,974 | $20,896,789 |
| 2018-10-26 | $0.2439 | $0.2610 | $0.2199 | $0.2281 | $361,277 | $19,384,043 |
| 2018-10-27 | $0.2275 | $0.2275 | $0.1751 | $0.2020 | $521,097 | $17,161,059 |
| 2018-10-28 | $0.2029 | $0.2045 | $0.1808 | $0.1993 | $146,568 | $16,933,774 |
| 2018-10-29 | $0.1992 | $0.2362 | $0.06342 | $0.07472 | $1,644,050 | $6,348,311 |
| 2018-10-30 | $0.07473 | $0.07503 | $0.03256 | $0.03258 | $27,224.90 | $2,767,993 |
| 2018-10-31 | $0.03268 | $0.2127 | $0.03214 | $0.2127 | $543.96 | $18,075,216 |