Oasis Network INR (ROSE-INR)
CCC - CoinMarketCap. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 04:58AM UTC. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 abr 2024 | 8.2477 | 8.4357 | 8.2426 | 8.3137 | 8.3137 | 1,293,056,000 |
| 27 abr 2024 | 8.4301 | 8.4674 | 8.1169 | 8.1641 | 8.1641 | 1,602,664,618 |
| 26 abr 2024 | 8.2724 | 8.6281 | 8.1111 | 8.4301 | 8.4301 | 1,985,593,376 |
| 25 abr 2024 | 8.5585 | 9.1479 | 8.1224 | 8.2723 | 8.2723 | 3,361,394,873 |
| 24 abr 2024 | 8.6869 | 8.7869 | 8.4410 | 8.5585 | 8.5585 | 1,576,859,073 |
| 23 abr 2024 | 8.5437 | 8.8832 | 8.4999 | 8.6869 | 8.6869 | 1,941,551,773 |
| 22 abr 2024 | 8.8070 | 8.9071 | 8.3918 | 8.5438 | 8.5438 | 1,507,503,059 |
| 21 abr 2024 | 8.2166 | 8.9604 | 8.0687 | 8.8070 | 8.8070 | 1,793,866,996 |
| 20 abr 2024 | 7.9817 | 8.5513 | 7.3667 | 8.2166 | 8.2166 | 3,191,190,707 |
| 19 abr 2024 | 7.5845 | 8.0287 | 7.3689 | 7.9817 | 7.9817 | 2,116,578,551 |
| 18 abr 2024 | 7.7330 | 7.9195 | 7.2521 | 7.5845 | 7.5845 | 2,602,751,546 |
| 17 abr 2024 | 7.6933 | 8.1581 | 7.2996 | 7.7330 | 7.7330 | 3,411,294,050 |
| 16 abr 2024 | 7.9437 | 8.5450 | 7.3937 | 7.6933 | 7.6933 | 3,608,344,117 |
| 15 abr 2024 | 7.3601 | 8.0463 | 7.0240 | 7.9437 | 7.9437 | 4,163,353,088 |
| 14 abr 2024 | 8.4468 | 8.6610 | 6.2666 | 7.3601 | 7.3601 | 6,713,204,651 |
| 13 abr 2024 | 10.4179 | 10.8655 | 7.7327 | 8.4468 | 8.4468 | 6,839,313,178 |
| 12 abr 2024 | 10.2675 | 10.5158 | 10.0703 | 10.4179 | 10.4179 | 2,273,346,786 |
| 11 abr 2024 | 10.5710 | 10.6319 | 9.9754 | 10.2675 | 10.2675 | 3,268,375,595 |
| 10 abr 2024 | 11.1309 | 11.2529 | 10.5273 | 10.5710 | 10.5710 | 3,043,075,563 |
| 09 abr 2024 | 10.7259 | 11.2677 | 10.3710 | 11.1309 | 11.1309 | 3,409,865,501 |
| 08 abr 2024 | 10.7513 | 10.9039 | 10.5868 | 10.7259 | 10.7259 | 1,687,893,650 |
| 07 abr 2024 | 10.6689 | 10.8572 | 10.5409 | 10.7513 | 10.7513 | 1,021,041,928 |
| 06 abr 2024 | 10.8542 | 10.8673 | 10.2031 | 10.6692 | 10.6692 | 2,095,142,982 |
| 05 abr 2024 | 10.5393 | 11.0182 | 10.3445 | 10.8558 | 10.8558 | 2,560,095,921 |
| 04 abr 2024 | 10.1610 | 10.7895 | 9.8222 | 10.5393 | 10.5393 | 2,992,984,911 |
| 03 abr 2024 | 10.8794 | 10.8796 | 9.8598 | 10.1592 | 10.1592 | 3,637,206,854 |
| 02 abr 2024 | 11.4694 | 11.5373 | 10.6000 | 10.8794 | 10.8794 | 3,601,541,499 |
| 01 abr 2024 | 11.2020 | 11.5072 | 11.1540 | 11.4694 | 11.4694 | 1,673,284,738 |
| 31 mar 2024 | 11.6144 | 11.7508 | 11.0887 | 11.2020 | 11.2020 | 2,005,653,022 |
| 30 mar 2024 | 11.8545 | 11.9634 | 11.4021 | 11.6141 | 11.6141 | 2,367,256,849 |
| 29 mar 2024 | 11.7180 | 11.9438 | 11.5106 | 11.8545 | 11.8545 | 3,066,127,129 |
| 28 mar 2024 | 12.4325 | 12.7977 | 11.5775 | 11.7171 | 11.7171 | 5,206,497,598 |
| 27 mar 2024 | 12.5321 | 12.7552 | 12.1329 | 12.4325 | 12.4325 | 5,455,748,748 |
| 26 mar 2024 | 12.2952 | 12.9036 | 12.0961 | 12.5321 | 12.5321 | 3,191,644,522 |
| 25 mar 2024 | 11.5801 | 12.3840 | 11.4288 | 12.2952 | 12.2952 | 2,461,205,995 |
| 24 mar 2024 | 11.5112 | 11.9943 | 11.4480 | 11.5801 | 11.5801 | 2,179,199,966 |
| 23 mar 2024 | 11.9215 | 12.1837 | 11.1792 | 11.5112 | 11.5112 | 2,633,917,316 |
| 22 mar 2024 | 12.1565 | 12.4092 | 11.6824 | 11.9220 | 11.9220 | 3,170,280,602 |
| 21 mar 2024 | 10.8641 | 12.2256 | 10.5058 | 12.1566 | 12.1566 | 4,583,818,474 |
| 20 mar 2024 | 11.7774 | 11.9012 | 10.4628 | 10.8641 | 10.8641 | 5,789,159,449 |
| 19 mar 2024 | 12.7245 | 12.7253 | 11.5790 | 11.7774 | 11.7774 | 4,101,044,747 |
| 18 mar 2024 | 12.3304 | 13.1626 | 11.6566 | 12.9155 | 12.9155 | 4,136,898,232 |
| 17 mar 2024 | 13.1789 | 13.7044 | 12.0282 | 12.3304 | 12.3304 | 4,587,255,244 |
| 16 mar 2024 | 13.8858 | 13.9878 | 12.2875 | 13.1789 | 13.1789 | 5,969,538,501 |
| 15 mar 2024 | 14.1492 | 14.2845 | 13.0304 | 13.8858 | 13.8858 | 5,021,278,752 |
| 14 mar 2024 | 14.6560 | 14.7951 | 13.9461 | 14.1482 | 14.1482 | 4,095,295,247 |
| 13 mar 2024 | 14.8793 | 15.0147 | 13.7826 | 14.6560 | 14.6560 | 5,767,895,537 |
| 12 mar 2024 | 14.6177 | 15.1700 | 14.1572 | 14.8793 | 14.8793 | 5,523,035,649 |
| 11 mar 2024 | 15.0978 | 15.3378 | 14.1993 | 14.6176 | 14.6176 | 5,459,281,047 |
| 10 mar 2024 | 14.0565 | 15.2056 | 14.0222 | 15.0977 | 15.0977 | 7,046,824,961 |
| 09 mar 2024 | 14.2369 | 14.4498 | 13.5124 | 14.0565 | 14.0565 | 6,760,725,633 |
| 08 mar 2024 | 13.5584 | 14.6427 | 13.4975 | 14.2371 | 14.2371 | 10,632,599,498 |
| 07 mar 2024 | 12.6751 | 13.6731 | 11.9900 | 13.5584 | 13.5584 | 8,158,847,057 |
| 06 mar 2024 | 13.1110 | 13.5514 | 10.6247 | 12.6753 | 12.6753 | 10,758,780,041 |
| 05 mar 2024 | 13.3083 | 14.1953 | 12.7573 | 13.1098 | 13.1098 | 9,259,620,738 |
| 04 mar 2024 | 13.2613 | 13.8594 | 12.8538 | 13.3057 | 13.3057 | 7,106,339,137 |
| 03 mar 2024 | 13.4226 | 13.8867 | 12.8731 | 13.2575 | 13.2575 | 6,172,837,738 |
| 02 mar 2024 | 12.4483 | 13.5728 | 12.2711 | 13.4227 | 13.4227 | 9,205,908,891 |
| 01 mar 2024 | 11.5167 | 13.2609 | 11.3807 | 12.4513 | 12.4513 | 12,080,360,691 |
| 29 feb 2024 | 11.1786 | 12.0098 | 10.5008 | 11.5177 | 11.5177 | 10,123,441,466 |
| 28 feb 2024 | 10.7893 | 11.8205 | 10.6181 | 11.1773 | 11.1773 | 9,704,404,222 |
| 27 feb 2024 | 10.0846 | 10.8838 | 9.8734 | 10.7893 | 10.7893 | 5,520,399,348 |
| 26 feb 2024 | 10.1325 | 10.2131 | 9.8454 | 10.0850 | 10.0850 | 2,389,247,533 |
| 25 feb 2024 | 9.8356 | 10.1811 | 9.6971 | 10.1323 | 10.1323 | 2,455,139,710 |
| 24 feb 2024 | 9.9529 | 10.1394 | 9.5886 | 9.8352 | 9.8352 | 3,356,512,907 |
| 23 feb 2024 | 9.7388 | 10.3140 | 9.5551 | 9.9538 | 9.9538 | 5,100,063,415 |
| 22 feb 2024 | 9.9306 | 9.9675 | 9.3575 | 9.7370 | 9.7370 | 6,398,890,655 |
| 21 feb 2024 | 10.5967 | 10.6656 | 9.5776 | 9.9312 | 9.9312 | 11,454,913,325 |
| 20 feb 2024 | 10.3260 | 10.7633 | 10.2959 | 10.5971 | 10.5971 | 10,587,950,615 |
| 19 feb 2024 | 9.9777 | 10.5224 | 9.9775 | 10.3260 | 10.3260 | 7,750,408,588 |
| 18 feb 2024 | 9.9973 | 10.1096 | 9.5553 | 9.9776 | 9.9776 | 4,757,305,004 |
| 17 feb 2024 | 10.2884 | 10.5573 | 9.8080 | 9.9961 | 9.9961 | 7,366,130,514 |
| 16 feb 2024 | 10.5607 | 10.7849 | 10.1269 | 10.2885 | 10.2885 | 7,220,879,634 |
| 15 feb 2024 | 10.4158 | 10.8398 | 10.3055 | 10.5621 | 10.5621 | 6,640,140,758 |
| 14 feb 2024 | 10.2729 | 10.5968 | 10.0000 | 10.4151 | 10.4151 | 7,700,354,076 |
| 13 feb 2024 | 9.9101 | 10.3621 | 9.6597 | 10.2765 | 10.2765 | 5,781,213,882 |
| 12 feb 2024 | 10.2373 | 10.3011 | 9.8287 | 9.9085 | 9.9085 | 4,208,924,470 |
| 11 feb 2024 | 10.0118 | 10.3450 | 9.9349 | 10.2398 | 10.2398 | 3,990,519,864 |
| 10 feb 2024 | 9.5776 | 10.2435 | 9.5776 | 10.0117 | 10.0117 | 5,467,491,770 |
| 09 feb 2024 | 9.7966 | 9.8784 | 9.5341 | 9.5781 | 9.5781 | 4,411,469,355 |
| 08 feb 2024 | 9.2522 | 10.1886 | 9.1500 | 9.8005 | 9.8005 | 5,033,492,833 |
| 07 feb 2024 | 9.3075 | 9.4323 | 9.0976 | 9.2530 | 9.2530 | 3,340,835,993 |
| 06 feb 2024 | 9.5431 | 9.6924 | 9.2610 | 9.3059 | 9.3059 | 4,679,793,514 |
| 05 feb 2024 | 9.7484 | 10.4450 | 9.4978 | 9.5437 | 9.5437 | 5,906,876,177 |
| 04 feb 2024 | 9.5684 | 10.2273 | 9.5684 | 9.7518 | 9.7518 | 7,517,209,130 |
| 03 feb 2024 | 8.4694 | 9.6989 | 8.4555 | 9.5629 | 9.5629 | 6,037,003,150 |
| 02 feb 2024 | 8.3250 | 8.5127 | 8.2171 | 8.4691 | 8.4691 | 1,815,770,284 |
| 01 feb 2024 | 8.9866 | 9.0025 | 8.1882 | 8.3247 | 8.3247 | 4,253,334,895 |
| 31 ene 2024 | 9.0665 | 9.3106 | 8.9356 | 8.9863 | 8.9863 | 2,707,688,439 |
| 30 ene 2024 | 8.8492 | 9.1188 | 8.6065 | 9.0665 | 9.0665 | 2,483,689,549 |
| 29 ene 2024 | 8.8612 | 9.1313 | 8.7364 | 8.8495 | 8.8495 | 1,865,210,941 |
| 28 ene 2024 | 8.6023 | 8.9309 | 8.5282 | 8.8613 | 8.8613 | 1,318,575,150 |
| 27 ene 2024 | 8.1732 | 8.7697 | 8.0974 | 8.6023 | 8.6023 | 2,628,122,797 |
| 26 ene 2024 | 8.2812 | 8.3427 | 7.9473 | 8.1736 | 8.1736 | 2,275,747,344 |
| 25 ene 2024 | 8.0189 | 8.3334 | 7.8267 | 8.2810 | 8.2810 | 2,939,186,125 |
| 24 ene 2024 | 7.8142 | 8.0294 | 7.3375 | 8.0191 | 8.0191 | 4,332,633,002 |
| 23 ene 2024 | 8.3190 | 8.3913 | 7.7407 | 7.8142 | 7.8142 | 3,877,007,960 |
| 22 ene 2024 | 8.5431 | 8.6735 | 8.3143 | 8.3148 | 8.3148 | 1,393,132,181 |
| 21 ene 2024 | 8.5597 | 8.5803 | 8.2658 | 8.5435 | 8.5435 | 1,937,128,175 |
| 20 ene 2024 | 8.8578 | 8.8955 | 8.0265 | 8.5597 | 8.5597 | 4,712,041,629 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.