Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007168 | $0.008029 | $0.006075 | $0.007159 | $4,263.84 | $205,263 |
| 2017-12-02 | $0.007159 | $0.01582 | $0.006968 | $0.01578 | $11,785.00 | $473,037 |
| 2017-12-03 | $0.01579 | $0.02043 | $0.01166 | $0.01188 | $5,258.85 | $355,963 |
| 2017-12-04 | $0.01207 | $0.01550 | $0.01097 | $0.01305 | $10,511.60 | $391,211 |
| 2017-12-05 | $0.01306 | $0.01454 | $0.01183 | $0.01230 | $492.93 | $368,692 |
| 2017-12-06 | $0.01228 | $0.01334 | $0.01219 | $0.01227 | $3,645.45 | $367,649 |
| 2017-12-07 | $0.01222 | $0.01713 | $0.01204 | $0.01582 | $1,937.52 | $474,083 |
| 2017-12-08 | $0.01819 | $0.02633 | $0.01411 | $0.02489 | $6,401.79 | $746,011 |
| 2017-12-09 | $0.02489 | $0.02579 | $0.01855 | $0.01955 | $2,098.27 | $585,928 |
| 2017-12-10 | $0.01961 | $0.04042 | $0.01783 | $0.03718 | $27,367.80 | $1,114,424 |
| 2017-12-11 | $0.03722 | $0.04385 | $0.03683 | $0.03898 | $24,311.80 | $1,168,238 |
| 2017-12-12 | $0.03873 | $0.04460 | $0.02498 | $0.03969 | $31,709.90 | $1,189,746 |
| 2017-12-13 | $0.03972 | $0.05054 | $0.03276 | $0.04540 | $15,347.20 | $1,360,647 |
| 2017-12-14 | $0.04537 | $0.05186 | $0.03372 | $0.03502 | $11,559.50 | $1,049,667 |
| 2017-12-15 | $0.03522 | $0.04053 | $0.02337 | $0.02337 | $23,768.30 | $700,350 |
| 2017-12-16 | $0.02337 | $0.02964 | $0.02237 | $0.02248 | $33,140.70 | $715,353 |
| 2017-12-17 | $0.02255 | $0.04690 | $0.02197 | $0.04303 | $66,492.10 | $1,369,488 |
| 2017-12-18 | $0.04298 | $0.04310 | $0.01938 | $0.02438 | $96,204.20 | $775,842 |
| 2017-12-19 | $0.02431 | $0.05271 | $0.02390 | $0.04897 | $394,112 | $1,558,316 |
| 2017-12-20 | $0.04892 | $0.08145 | $0.04335 | $0.08145 | $1,206,330 | $2,592,049 |
| 2017-12-21 | $0.08321 | $0.4856 | $0.08192 | $0.4085 | $3,043,840 | $12,999,133 |
| 2017-12-22 | $0.4054 | $0.4054 | $0.1593 | $0.2659 | $1,526,070 | $8,462,888 |
| 2017-12-23 | $0.2759 | $0.4338 | $0.2759 | $0.3648 | $1,473,360 | $11,609,231 |
| 2017-12-24 | $0.3765 | $0.3765 | $0.2608 | $0.3335 | $897,247 | $10,612,375 |
| 2017-12-25 | $0.3336 | $0.6192 | $0.3072 | $0.6152 | $2,165,220 | $19,576,157 |
| 2017-12-26 | $0.6175 | $0.9146 | $0.5844 | $0.6995 | $3,315,910 | $22,260,461 |
| 2017-12-27 | $0.6910 | $0.7249 | $0.4069 | $0.4477 | $1,913,830 | $14,246,723 |
| 2017-12-28 | $0.4468 | $0.6057 | $0.3554 | $0.5630 | $1,307,630 | $17,917,859 |
| 2017-12-29 | $0.5692 | $0.6501 | $0.4213 | $0.5245 | $1,225,140 | $16,692,514 |
| 2017-12-30 | $0.5155 | $0.5377 | $0.4332 | $0.4801 | $635,037 | $15,277,312 |
| 2017-12-31 | $0.4534 | $0.5732 | $0.4494 | $0.4923 | $819,850 | $15,665,426 |