Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4874 | $0.5414 | $0.4609 | $0.4733 | $1,272,290 | $15,060,534 |
| 2018-01-02 | $0.4711 | $0.7470 | $0.4249 | $0.7054 | $2,193,320 | $22,447,358 |
| 2018-01-03 | $0.6333 | $1.48 | $0.5931 | $1.32 | $7,941,220 | $42,148,325 |
| 2018-01-04 | $1.35 | $1.91 | $1.23 | $1.70 | $10,356,700 | $54,253,804 |
| 2018-01-05 | $1.70 | $1.76 | $1.32 | $1.64 | $6,256,920 | $52,286,187 |
| 2018-01-06 | $1.68 | $2.98 | $1.68 | $2.98 | $13,475,700 | $94,776,610 |
| 2018-01-07 | $2.96 | $4.85 | $2.80 | $3.92 | $21,379,800 | $124,798,134 |
| 2018-01-08 | $3.87 | $4.14 | $2.99 | $3.52 | $10,476,400 | $111,883,396 |
| 2018-01-09 | $3.47 | $3.96 | $3.16 | $3.57 | $8,956,530 | $113,677,260 |
| 2018-01-10 | $3.67 | $4.07 | $3.21 | $3.61 | $8,494,580 | $114,753,514 |
| 2018-01-11 | $3.58 | $3.63 | $2.26 | $2.86 | $6,077,580 | $180,665,035 |
| 2018-01-12 | $2.90 | $3.81 | $2.73 | $3.01 | $6,545,310 | $190,672,597 |
| 2018-01-13 | $3.02 | $3.06 | $2.05 | $2.58 | $6,929,600 | $163,148,953 |
| 2018-01-14 | $2.65 | $2.74 | $1.85 | $2.02 | $3,814,600 | $127,892,826 |
| 2018-01-15 | $2.06 | $2.33 | $1.54 | $1.91 | $4,240,130 | $121,154,898 |
| 2018-01-16 | $1.91 | $1.92 | $0.9623 | $1.38 | $2,586,760 | $87,525,996 |
| 2018-01-17 | $1.36 | $1.63 | $0.9190 | $1.49 | $2,397,440 | $94,029,836 |
| 2018-01-18 | $1.51 | $2.09 | $1.45 | $1.64 | $2,764,950 | $103,527,467 |
| 2018-01-19 | $1.60 | $1.80 | $1.54 | $1.54 | $1,306,130 | $97,443,087 |
| 2018-01-20 | $1.55 | $1.94 | $1.45 | $1.79 | $2,371,940 | $113,383,189 |
| 2018-01-21 | $1.80 | $1.82 | $1.34 | $1.44 | $1,156,860 | $90,905,716 |
| 2018-01-22 | $1.45 | $1.53 | $1.16 | $1.27 | $1,118,770 | $80,598,268 |
| 2018-01-23 | $1.25 | $1.42 | $1.19 | $1.38 | $875,307 | $87,543,078 |
| 2018-01-24 | $1.39 | $1.39 | $1.20 | $1.23 | $1,173,880 | $77,662,050 |
| 2018-01-25 | $1.26 | $1.32 | $1.07 | $1.14 | $1,381,150 | $71,862,371 |
| 2018-01-26 | $1.14 | $1.37 | $1.03 | $1.37 | $1,184,190 | $86,441,601 |
| 2018-01-27 | $1.37 | $1.45 | $1.13 | $1.27 | $1,879,680 | $81,336,505 |
| 2018-01-28 | $1.28 | $1.34 | $1.13 | $1.20 | $1,634,130 | $77,071,191 |
| 2018-01-29 | $1.20 | $1.22 | $0.9598 | $1.02 | $1,717,530 | $67,125,013 |
| 2018-01-30 | $1.02 | $1.11 | $0.8492 | $0.8492 | $1,639,260 | $55,852,102 |
| 2018-01-31 | $0.8730 | $1.10 | $0.7164 | $0.8376 | $1,938,900 | $55,088,745 |