Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08472 | $0.09037 | $0.08121 | $0.08487 | $292,869 | $7,211,470 |
| 2018-08-02 | $0.08492 | $0.09170 | $0.08120 | $0.08377 | $279,646 | $7,117,234 |
| 2018-08-03 | $0.08376 | $0.08376 | $0.07747 | $0.07868 | $216,082 | $6,685,407 |
| 2018-08-04 | $0.07879 | $0.08650 | $0.07529 | $0.08041 | $164,229 | $6,832,051 |
| 2018-08-05 | $0.08044 | $0.08231 | $0.07558 | $0.07808 | $156,180 | $6,633,799 |
| 2018-08-06 | $0.08008 | $0.08304 | $0.07948 | $0.08175 | $149,072 | $6,946,153 |
| 2018-08-07 | $0.08173 | $0.08420 | $0.07311 | $0.07353 | $244,519 | $6,247,234 |
| 2018-08-08 | $0.07397 | $0.07397 | $0.05868 | $0.06165 | $240,663 | $5,238,400 |
| 2018-08-09 | $0.06179 | $0.06889 | $0.06179 | $0.06682 | $92,736.10 | $5,677,550 |
| 2018-08-10 | $0.06675 | $0.06685 | $0.05885 | $0.05885 | $95,181.10 | $5,000,688 |
| 2018-08-11 | $0.05874 | $0.06293 | $0.05293 | $0.05571 | $69,276.90 | $4,733,179 |
| 2018-08-12 | $0.05553 | $0.05670 | $0.05382 | $0.05394 | $25,094.80 | $4,583,357 |
| 2018-08-13 | $0.05394 | $0.05523 | $0.04415 | $0.04630 | $77,734.60 | $3,934,093 |
| 2018-08-14 | $0.04638 | $0.04643 | $0.04028 | $0.04423 | $146,838 | $3,757,821 |
| 2018-08-15 | $0.04423 | $0.04760 | $0.03566 | $0.04760 | $43,715.60 | $4,044,635 |
| 2018-08-16 | $0.04758 | $0.05688 | $0.04738 | $0.05302 | $26,904.70 | $4,505,010 |
| 2018-08-17 | $0.05305 | $0.06944 | $0.05135 | $0.06382 | $67,027.30 | $5,422,395 |
| 2018-08-18 | $0.06404 | $0.06518 | $0.05760 | $0.06285 | $39,991.90 | $5,339,918 |
| 2018-08-19 | $0.06288 | $0.07351 | $0.05984 | $0.07351 | $62,619.10 | $6,246,045 |
| 2018-08-20 | $0.07344 | $0.08596 | $0.07108 | $0.07529 | $134,571 | $6,396,759 |
| 2018-08-21 | $0.07538 | $0.08177 | $0.07291 | $0.07667 | $86,356.00 | $6,514,115 |
| 2018-08-22 | $0.07668 | $0.08239 | $0.07217 | $0.07345 | $98,815.40 | $6,241,091 |
| 2018-08-23 | $0.07349 | $0.07924 | $0.06750 | $0.07813 | $59,965.40 | $6,638,124 |
| 2018-08-24 | $0.07818 | $0.08070 | $0.07576 | $0.07662 | $86,866.90 | $6,510,113 |
| 2018-08-25 | $0.07649 | $0.07880 | $0.06479 | $0.07620 | $130,063 | $6,474,512 |
| 2018-08-26 | $0.07663 | $0.08016 | $0.07145 | $0.07191 | $86,514.00 | $6,109,724 |
| 2018-08-27 | $0.07189 | $0.07715 | $0.05175 | $0.07715 | $109,165 | $6,555,103 |
| 2018-08-28 | $0.07692 | $0.08646 | $0.07208 | $0.08274 | $141,453 | $7,030,287 |
| 2018-08-29 | $0.08592 | $0.08743 | $0.06776 | $0.07367 | $157,723 | $6,259,512 |
| 2018-08-30 | $0.07399 | $0.07800 | $0.05969 | $0.06766 | $143,438 | $5,748,913 |
| 2018-08-31 | $0.06793 | $0.07842 | $0.06161 | $0.06990 | $133,777 | $5,938,950 |