Authorship ATS
Xếp hạng #?
10:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006560 | $0.006703 | $0.004465 | $0.006023 | $357.15 | $481,851 |
| 2017-12-02 | $0.006019 | $0.008073 | $0.004661 | $0.006276 | $8,173.58 | $502,119 |
| 2017-12-03 | $0.006281 | $0.007768 | $0.004475 | $0.007763 | $4,954.77 | $621,068 |
| 2017-12-04 | $0.007788 | $0.007897 | $0.005532 | $0.006496 | $2,694.94 | $519,642 |
| 2017-12-05 | $0.006507 | $0.007933 | $0.005438 | $0.007668 | $4,180.79 | $613,401 |
| 2017-12-06 | $0.007651 | $0.008805 | $0.005910 | $0.008109 | $2,855.85 | $648,701 |
| 2017-12-07 | $0.006855 | $0.009678 | $0.006273 | $0.006970 | $4,503.47 | $557,580 |
| 2017-12-08 | $0.006986 | $0.009510 | $0.006202 | $0.009507 | $2,552.11 | $760,596 |
| 2017-12-09 | $0.009499 | $0.009752 | $0.005845 | $0.007559 | $2,458.18 | $604,702 |
| 2017-12-10 | $0.008603 | $0.008603 | $0.004786 | $0.007288 | $4,448.02 | $583,078 |
| 2017-12-11 | $0.007269 | $0.009594 | $0.007253 | $0.009062 | $6,721.91 | $724,995 |
| 2017-12-12 | $0.009045 | $0.009356 | $0.006755 | $0.008593 | $3,013.97 | $687,461 |
| 2017-12-13 | $0.008601 | $0.01123 | $0.006668 | $0.007424 | $11,208.20 | $593,890 |
| 2017-12-14 | $0.007177 | $0.01148 | $0.006589 | $0.008033 | $4,744.59 | $642,650 |
| 2017-12-15 | $0.008044 | $0.009600 | $0.006891 | $0.007647 | $2,491.76 | $611,772 |
| 2017-12-16 | $0.009171 | $0.01172 | $0.007349 | $0.01020 | $5,227.35 | $816,344 |
| 2017-12-17 | $0.01021 | $0.01271 | $0.008575 | $0.01250 | $4,268.22 | $999,872 |
| 2017-12-18 | $0.01131 | $0.01236 | $0.008698 | $0.01107 | $7,088.73 | $885,768 |
| 2017-12-19 | $0.01108 | $0.01706 | $0.009208 | $0.01273 | $53,466.90 | $1,018,184 |
| 2017-12-20 | $0.01271 | $0.02318 | $0.01126 | $0.02048 | $36,772.50 | $1,638,192 |
| 2017-12-21 | $0.02046 | $0.03787 | $0.01787 | $0.02819 | $78,321.20 | $2,255,120 |
| 2017-12-22 | $0.03150 | $0.03173 | $0.01161 | $0.01925 | $45,195.00 | $1,539,632 |
| 2017-12-23 | $0.01728 | $0.03012 | $0.01585 | $0.02469 | $45,072.50 | $1,975,376 |
| 2017-12-24 | $0.02498 | $0.02498 | $0.01589 | $0.02137 | $18,967.20 | $1,709,360 |
| 2017-12-25 | $0.02154 | $0.02410 | $0.01690 | $0.01915 | $7,895.55 | $1,532,112 |
| 2017-12-26 | $0.01915 | $0.02376 | $0.01772 | $0.02110 | $20,113.30 | $1,687,720 |
| 2017-12-27 | $0.02112 | $0.02231 | $0.01563 | $0.01916 | $7,193.52 | $1,532,928 |
| 2017-12-28 | $0.01912 | $0.02085 | $0.01388 | $0.02084 | $14,155.10 | $1,667,056 |
| 2017-12-29 | $0.02102 | $0.02116 | $0.01755 | $0.01953 | $10,452.30 | $1,562,760 |
| 2017-12-30 | $0.01960 | $0.02875 | $0.01611 | $0.02251 | $41,849.30 | $1,800,536 |
| 2017-12-31 | $0.02320 | $0.04199 | $0.02314 | $0.03738 | $79,067.00 | $2,990,440 |