Authorship ATS
Xếp hạng #?
10:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03744 | $0.06796 | $0.03208 | $0.05854 | $109,303 | $4,682,984 |
| 2018-01-02 | $0.05944 | $0.08539 | $0.05366 | $0.06254 | $283,879 | $5,003,416 |
| 2018-01-03 | $0.06353 | $0.08476 | $0.05456 | $0.06650 | $174,532 | $5,319,896 |
| 2018-01-04 | $0.06469 | $0.07822 | $0.04491 | $0.07822 | $131,569 | $6,257,208 |
| 2018-01-05 | $0.07816 | $0.08713 | $0.05262 | $0.06879 | $371,116 | $5,503,384 |
| 2018-01-06 | $0.07008 | $0.07660 | $0.05439 | $0.06365 | $155,344 | $5,091,968 |
| 2018-01-07 | $0.06143 | $0.1173 | $0.05499 | $0.09373 | $1,162,120 | $7,498,784 |
| 2018-01-08 | $0.08746 | $0.1300 | $0.05100 | $0.05593 | $866,125 | $4,474,520 |
| 2018-01-09 | $0.05673 | $0.06663 | $0.04246 | $0.05826 | $543,216 | $4,660,616 |
| 2018-01-10 | $0.05832 | $0.05890 | $0.03841 | $0.04403 | $157,113 | $3,522,752 |
| 2018-01-11 | $0.04651 | $0.04849 | $0.02540 | $0.03246 | $153,196 | $2,596,968 |
| 2018-01-12 | $0.03055 | $0.04649 | $0.02650 | $0.04606 | $150,986 | $3,685,024 |
| 2018-01-13 | $0.04723 | $0.05766 | $0.03782 | $0.05097 | $326,129 | $4,077,520 |
| 2018-01-14 | $0.05003 | $0.05186 | $0.03367 | $0.04268 | $96,548.00 | $3,414,272 |
| 2018-01-15 | $0.04244 | $0.04630 | $0.02881 | $0.03249 | $93,590.50 | $2,599,392 |
| 2018-01-16 | $0.03138 | $0.03653 | $0.02288 | $0.02704 | $45,382.30 | $2,163,456 |
| 2018-01-17 | $0.02789 | $0.03066 | $0.02146 | $0.02481 | $68,130.50 | $1,984,656 |
| 2018-01-18 | $0.02493 | $0.03595 | $0.02383 | $0.03078 | $72,965.10 | $2,462,296 |
| 2018-01-19 | $0.03047 | $0.03938 | $0.03047 | $0.03401 | $25,886.90 | $2,720,944 |
| 2018-01-20 | $0.03435 | $0.04108 | $0.03157 | $0.03466 | $33,111.90 | $2,772,784 |
| 2018-01-21 | $0.03474 | $0.03543 | $0.02316 | $0.02933 | $87,056.10 | $2,346,704 |
| 2018-01-22 | $0.02952 | $0.03316 | $0.02310 | $0.02856 | $26,137.00 | $2,284,776 |
| 2018-01-23 | $0.02849 | $0.02865 | $0.02321 | $0.02559 | $16,785.60 | $2,047,496 |
| 2018-01-24 | $0.02558 | $0.02677 | $0.01820 | $0.02224 | $91,240.90 | $1,779,256 |
| 2018-01-25 | $0.02519 | $0.02583 | $0.01982 | $0.02404 | $21,460.70 | $1,923,008 |
| 2018-01-26 | $0.02397 | $0.02583 | $0.02129 | $0.02540 | $14,951.90 | $2,032,136 |
| 2018-01-27 | $0.02539 | $0.02918 | $0.02311 | $0.02460 | $11,816.60 | $1,967,856 |
| 2018-01-28 | $0.02474 | $0.03231 | $0.02474 | $0.02882 | $20,826.60 | $2,305,928 |
| 2018-01-29 | $0.02879 | $0.03303 | $0.02653 | $0.02690 | $17,204.80 | $2,152,088 |
| 2018-01-30 | $0.02686 | $0.02836 | $0.02093 | $0.02415 | $16,170.30 | $1,931,728 |
| 2018-01-31 | $0.02420 | $0.02603 | $0.01959 | $0.02420 | $49,754.20 | $1,935,704 |