Oyster PRL
Xếp hạng #?
09:23:16 18/12/2018
Oyster (PRL)
Không hoạt động
Lịch sử giá Oyster (PRL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06964 | $0.08849 | $0.06877 | $0.08058 | $158,726 | $6,846,300 |
| 2018-09-02 | $0.08061 | $0.08850 | $0.07299 | $0.08393 | $141,368 | $7,130,854 |
| 2018-09-03 | $0.08395 | $0.08422 | $0.07679 | $0.07982 | $25,788.90 | $6,782,295 |
| 2018-09-04 | $0.07996 | $0.08573 | $0.07727 | $0.08573 | $52,528.30 | $7,284,499 |
| 2018-09-05 | $0.08351 | $0.08359 | $0.06609 | $0.06609 | $51,664.60 | $5,615,142 |
| 2018-09-06 | $0.06585 | $0.06772 | $0.06094 | $0.06772 | $39,378.70 | $5,753,977 |
| 2018-09-07 | $0.06770 | $0.06771 | $0.06328 | $0.06618 | $20,417.50 | $5,622,984 |
| 2018-09-08 | $0.06590 | $0.06722 | $0.05771 | $0.06011 | $17,602.50 | $5,107,474 |
| 2018-09-09 | $0.06001 | $0.06354 | $0.05736 | $0.05987 | $17,387.60 | $5,086,598 |
| 2018-09-10 | $0.05985 | $0.06118 | $0.05653 | $0.05732 | $16,133.30 | $4,870,281 |
| 2018-09-11 | $0.05740 | $0.06192 | $0.05457 | $0.05751 | $35,814.70 | $4,886,790 |
| 2018-09-12 | $0.05752 | $0.05921 | $0.05038 | $0.05297 | $30,022.20 | $4,500,328 |
| 2018-09-13 | $0.05301 | $0.06182 | $0.05301 | $0.05979 | $46,540.70 | $5,079,775 |
| 2018-09-14 | $0.05969 | $0.06056 | $0.05493 | $0.05565 | $26,557.00 | $4,728,192 |
| 2018-09-15 | $0.05567 | $0.05802 | $0.05462 | $0.05641 | $13,042.30 | $4,792,885 |
| 2018-09-16 | $0.05649 | $0.05678 | $0.05514 | $0.05672 | $11,081.10 | $4,819,038 |
| 2018-09-17 | $0.05676 | $0.05870 | $0.05272 | $0.05338 | $11,391.60 | $4,535,096 |
| 2018-09-18 | $0.05338 | $0.06432 | $0.05241 | $0.05768 | $58,759.40 | $4,900,538 |
| 2018-09-19 | $0.05778 | $0.05778 | $0.05128 | $0.05448 | $30,130.50 | $4,629,367 |
| 2018-09-20 | $0.05452 | $0.05665 | $0.05433 | $0.05648 | $27,340.20 | $4,798,688 |
| 2018-09-21 | $0.05633 | $0.06817 | $0.05537 | $0.06528 | $52,531.80 | $5,546,931 |
| 2018-09-22 | $0.06639 | $0.1064 | $0.05983 | $0.06207 | $23,361.40 | $5,273,737 |
| 2018-09-23 | $0.06210 | $0.06833 | $0.06175 | $0.06587 | $17,234.00 | $5,596,373 |
| 2018-09-24 | $0.06593 | $0.06612 | $0.06150 | $0.06166 | $27,394.20 | $5,239,462 |
| 2018-09-25 | $0.06165 | $0.06249 | $0.05566 | $0.05659 | $20,226.70 | $4,808,111 |
| 2018-09-26 | $0.05657 | $0.06008 | $0.05575 | $0.05851 | $18,672.30 | $4,971,477 |
| 2018-09-27 | $0.05857 | $0.06514 | $0.05789 | $0.06295 | $27,294.10 | $5,348,797 |
| 2018-09-28 | $0.06302 | $0.06594 | $0.06111 | $0.06575 | $18,627.70 | $5,586,491 |
| 2018-09-29 | $0.06568 | $0.06755 | $0.06306 | $0.06509 | $20,241.50 | $5,530,778 |
| 2018-09-30 | $0.06506 | $0.06765 | $0.06469 | $0.06558 | $20,652.90 | $5,572,234 |