Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.8459 | $1.40 | $0.8092 | $0.9324 | $2,670,740 | $61,319,898 |
| 2018-02-02 | $0.9273 | $0.9679 | $0.4767 | $0.7820 | $2,536,400 | $51,428,224 |
| 2018-02-03 | $0.7871 | $0.8295 | $0.6566 | $0.7413 | $1,531,950 | $49,417,992 |
| 2018-02-04 | $0.7465 | $0.7803 | $0.5314 | $0.5689 | $1,083,420 | $38,267,953 |
| 2018-02-05 | $0.5636 | $0.5799 | $0.3398 | $0.3955 | $1,220,130 | $26,602,926 |
| 2018-02-06 | $0.4029 | $0.5134 | $0.3386 | $0.4901 | $1,155,240 | $33,263,820 |
| 2018-02-07 | $0.4888 | $0.5674 | $0.4474 | $0.4707 | $953,795 | $32,322,690 |
| 2018-02-08 | $0.4712 | $0.6153 | $0.4712 | $0.6153 | $756,771 | $42,250,279 |
| 2018-02-09 | $0.6211 | $1.13 | $0.5770 | $0.9902 | $3,737,170 | $67,991,656 |
| 2018-02-10 | $0.9923 | $1.48 | $0.9434 | $1.12 | $6,512,090 | $77,101,314 |
| 2018-02-11 | $1.12 | $1.13 | $0.8091 | $0.9616 | $2,383,150 | $67,280,196 |
| 2018-02-12 | $0.9702 | $1.14 | $0.8984 | $0.9964 | $2,530,310 | $69,718,124 |
| 2018-02-13 | $0.9952 | $1.02 | $0.8865 | $0.8869 | $1,156,130 | $62,760,215 |
| 2018-02-14 | $0.8869 | $0.9670 | $0.8245 | $0.8857 | $1,478,440 | $62,676,285 |
| 2018-02-15 | $0.8865 | $1.01 | $0.8563 | $1.00 | $1,382,490 | $70,955,166 |
| 2018-02-16 | $0.9781 | $1.12 | $0.9259 | $1.05 | $1,614,190 | $74,088,018 |
| 2018-02-17 | $1.05 | $1.44 | $1.04 | $1.35 | $3,509,390 | $95,416,462 |
| 2018-02-18 | $1.34 | $1.37 | $1.22 | $1.25 | $1,292,240 | $88,708,465 |
| 2018-02-19 | $1.24 | $1.61 | $1.24 | $1.45 | $2,252,520 | $102,793,206 |
| 2018-02-20 | $1.45 | $1.93 | $1.44 | $1.55 | $5,440,760 | $109,820,362 |
| 2018-02-21 | $1.54 | $1.72 | $1.43 | $1.46 | $2,709,930 | $103,448,508 |
| 2018-02-22 | $1.46 | $1.57 | $1.36 | $1.41 | $1,716,840 | $99,571,896 |
| 2018-02-23 | $1.41 | $1.60 | $1.37 | $1.55 | $1,152,730 | $109,376,653 |
| 2018-02-24 | $1.53 | $1.57 | $1.35 | $1.41 | $930,961 | $100,059,480 |
| 2018-02-25 | $1.41 | $1.46 | $1.21 | $1.26 | $1,157,330 | $88,888,921 |
| 2018-02-26 | $1.26 | $1.48 | $1.26 | $1.42 | $1,060,230 | $100,587,401 |
| 2018-02-27 | $1.43 | $1.48 | $1.33 | $1.41 | $982,122 | $99,580,388 |
| 2018-02-28 | $1.40 | $1.43 | $1.33 | $1.41 | $1,032,860 | $100,809,205 |