U.S. markets closed

Oasis INR (ROSE-INR)

CCC - CoinMarketCap. Divisa en INR.
Añadir a la lista de seguimiento
7.2628+0.1223 (+1.71%)
A partir del 05:29PM UTC. Mercado abierto.
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 may 20247.22767.35887.12367.26287.26281,125,537,408
10 may 20247.42867.62747.24937.55127.55121,667,619,228
09 may 20247.68017.69787.31197.42867.42861,738,636,589
08 may 20248.10478.19287.67887.68017.68011,512,815,497
07 may 20248.19438.61568.08268.10458.10451,664,629,927
06 may 20247.96798.34147.85148.19438.19431,385,520,368
05 may 20248.02838.14327.94237.96797.9679958,521,651
04 may 20247.69898.12607.52138.02838.02831,334,009,000
03 may 20247.58087.81427.32627.69897.69891,354,790,680
02 may 20247.51217.70096.89077.58087.58082,240,678,783
01 may 20247.94698.03987.08817.51217.51212,425,937,542
30 abr 20247.94818.03147.67577.94697.94691,405,980,902
29 abr 20248.24748.43907.91437.94817.94811,403,019,674
28 abr 20248.16418.41517.88968.24748.24741,553,003,886
27 abr 20248.43018.46748.11698.16418.16411,602,664,618
26 abr 20248.27248.62818.11118.43018.43011,985,593,376
25 abr 20248.55859.14798.12248.27238.27233,361,394,873
24 abr 20248.68698.78698.44108.55858.55851,576,859,073
23 abr 20248.54378.88328.49998.68698.68691,941,551,773
22 abr 20248.80708.90718.39188.54388.54381,507,503,059
21 abr 20248.21668.96048.06878.80708.80701,793,866,996
20 abr 20247.98178.55137.36678.21668.21663,191,190,707
19 abr 20247.58458.02877.36897.98177.98172,116,578,551
18 abr 20247.73307.91957.25217.58457.58452,602,751,546
17 abr 20247.69338.15817.29967.73307.73303,411,294,050
16 abr 20247.94378.54507.39377.69337.69333,608,344,117
15 abr 20247.36018.04637.02407.94377.94374,163,353,088
14 abr 20248.44688.66106.26667.36017.36016,713,204,651
13 abr 202410.417910.86557.73278.44688.44686,839,313,178
12 abr 202410.267510.515810.070310.417910.41792,273,346,786
11 abr 202410.571010.63199.975410.267510.26753,268,375,595
10 abr 202411.130911.252910.527310.571010.57103,043,075,563
09 abr 202410.725911.267710.371011.130911.13093,409,865,501
08 abr 202410.751310.903910.586810.725910.72591,687,893,650
07 abr 202410.668910.857210.540910.751310.75131,021,041,928
06 abr 202410.854210.867310.203110.669210.66922,095,142,982
05 abr 202410.539311.018210.344510.855810.85582,560,095,921
04 abr 202410.161010.78959.822210.539310.53932,992,984,911
03 abr 202410.879410.87969.859810.159210.15923,637,206,854
02 abr 202411.469411.537310.600010.879410.87943,601,541,499
01 abr 202411.202011.507211.154011.469411.46941,673,284,738
31 mar 202411.614411.750811.088711.202011.20202,005,653,022
30 mar 202411.854511.963411.402111.614111.61412,367,256,849
29 mar 202411.718011.943811.510611.854511.85453,066,127,129
28 mar 202412.432512.797711.577511.717111.71715,206,497,598
27 mar 202412.532112.755212.132912.432512.43255,455,748,748
26 mar 202412.295212.903612.096112.532112.53213,191,644,522
25 mar 202411.580112.384011.428812.295212.29522,461,205,995
24 mar 202411.511211.994311.448011.580111.58012,179,199,966
23 mar 202411.921512.183711.179211.511211.51122,633,917,316
22 mar 202412.156512.409211.682411.922011.92203,170,280,602
21 mar 202410.864112.225610.505812.156612.15664,583,818,474
20 mar 202411.777411.901210.462810.864110.86415,789,159,449
19 mar 202412.724512.725311.579011.777411.77744,101,044,747
18 mar 202412.330413.162611.656612.915512.91554,136,898,232
17 mar 202413.178913.704412.028212.330412.33044,587,255,244
16 mar 202413.885813.987812.287513.178913.17895,969,538,501
15 mar 202414.149214.284513.030413.885813.88585,021,278,752
14 mar 202414.656014.795113.946114.148214.14824,095,295,247
13 mar 202414.879315.014713.782614.656014.65605,767,895,537
12 mar 202414.617715.170014.157214.879314.87935,523,035,649
11 mar 202415.097815.337814.199314.617614.61765,459,281,047
10 mar 202414.056515.205614.022215.097715.09777,046,824,961
09 mar 202414.236914.449813.512414.056514.05656,760,725,633
08 mar 202413.558414.642713.497514.237114.237110,632,599,498
07 mar 202412.675113.673111.990013.558413.55848,158,847,057
06 mar 202413.111013.551410.624712.675312.675310,758,780,041
05 mar 202413.308314.195312.757313.109813.10989,259,620,738
04 mar 202413.261313.859412.853813.305713.30577,106,339,137
03 mar 202413.422613.886712.873113.257513.25756,172,837,738
02 mar 202412.448313.572812.271113.422713.42279,205,908,891
01 mar 202411.516713.260911.380712.451312.451312,080,360,691
29 feb 202411.178612.009810.500811.517711.517710,123,441,466
28 feb 202410.789311.820510.618111.177311.17739,704,404,222
27 feb 202410.084610.88389.873410.789310.78935,520,399,348
26 feb 202410.132510.21319.845410.085010.08502,389,247,533
25 feb 20249.835610.18119.697110.132310.13232,455,139,710
24 feb 20249.952910.13949.58869.83529.83523,356,512,907
23 feb 20249.738810.31409.55519.95389.95385,100,063,415
22 feb 20249.93069.96759.35759.73709.73706,398,890,655
21 feb 202410.596710.66569.57769.93129.931211,454,913,325
20 feb 202410.326010.763310.295910.597110.597110,587,950,615
19 feb 20249.977710.52249.977510.326010.32607,750,408,588
18 feb 20249.997310.10969.55539.97769.97764,757,305,004
17 feb 202410.288410.55739.80809.99619.99617,366,130,514
16 feb 202410.560710.784910.126910.288510.28857,220,879,634
15 feb 202410.415810.839810.305510.562110.56216,640,140,758
14 feb 202410.272910.596810.000010.415110.41517,700,354,076
13 feb 20249.910110.36219.659710.276510.27655,781,213,882
12 feb 202410.237310.30119.82879.90859.90854,208,924,470
11 feb 202410.011810.34509.934910.239810.23983,990,519,864
10 feb 20249.577610.24359.577610.011710.01175,467,491,770
09 feb 20249.79669.87849.53419.57819.57814,411,469,355
08 feb 20249.252210.18869.15009.80059.80055,033,492,833
07 feb 20249.30759.43239.09769.25309.25303,340,835,993
06 feb 20249.54319.69249.26109.30599.30594,679,793,514
05 feb 20249.748410.44509.49789.54379.54375,906,876,177
04 feb 20249.568410.22739.56849.75189.75187,517,209,130
03 feb 20248.46949.69898.45559.56299.56296,037,003,150
02 feb 20248.32508.51278.21718.46918.46911,815,770,284
*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...