Authorship ATS
Xếp hạng #?
10:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002476 | $0.002476 | $0.001891 | $0.002052 | $791.42 | $205,111 |
| 2018-11-02 | $0.002052 | $0.002561 | $0.001898 | $0.001962 | $79.08 | $196,094 |
| 2018-11-03 | $0.001962 | $0.002197 | $0.001913 | $0.001913 | $87.80 | $191,237 |
| 2018-11-04 | $0.001913 | $0.002961 | $0.001911 | $0.002765 | $120.88 | $276,419 |
| 2018-11-05 | $0.002767 | $0.003959 | $0.001943 | $0.003959 | $1,075.44 | $395,739 |
| 2018-11-06 | $0.003954 | $0.004086 | $0.002053 | $0.003299 | $331.83 | $355,026 |
| 2018-11-07 | $0.003304 | $0.003589 | $0.002101 | $0.003297 | $134.57 | $329,581 |
| 2018-11-08 | $0.003295 | $0.003311 | $0.001961 | $0.002676 | $2,348.50 | $267,501 |
| 2018-11-09 | $0.002674 | $0.002683 | $0.001973 | $0.002427 | $4,042.76 | $242,596 |
| 2018-11-10 | $0.002426 | $0.002496 | $0.002173 | $0.002181 | $431.67 | $218,071 |
| 2018-11-11 | $0.002178 | $0.002186 | $0.0003135 | $0.001769 | $1,535.77 | $176,885 |
| 2018-11-12 | $0.001767 | $0.001780 | $0.0009932 | $0.001301 | $4,489.24 | $130,097 |
| 2018-11-13 | $0.001302 | $0.001386 | $0.001066 | $0.001157 | $2,477.60 | $115,677 |
| 2018-11-14 | $0.001156 | $0.001158 | $0.0007992 | $0.0008028 | $1,297.83 | $80,258.16 |
| 2018-11-15 | $0.0008098 | $0.0008872 | $0.0006777 | $0.0008051 | $1,197.80 | $80,484.10 |
| 2018-11-16 | $0.0008022 | $0.0008763 | $0.0005800 | $0.0006824 | $1,990.69 | $68,220.50 |
| 2018-11-17 | $0.0006817 | $0.0007118 | $0.0005145 | $0.0005362 | $448.71 | $53,601.28 |
| 2018-11-18 | $0.0005360 | $0.0006416 | $0.0005100 | $0.0006304 | $287.84 | $63,018.99 |
| 2018-11-19 | $0.0006311 | $0.0006318 | $0.0005554 | $0.0006008 | $203.65 | $60,060.33 |
| 2018-11-20 | $0.0005971 | $0.0007148 | $0.0003736 | $0.0005273 | $813.17 | $52,711.24 |
| 2018-11-21 | $0.0005307 | $0.0006144 | $0.0005101 | $0.0006136 | $186.44 | $61,343.07 |
| 2018-11-22 | $0.0006132 | $0.0006168 | $0.0004728 | $0.0004728 | $3,210.93 | $47,268.79 |
| 2018-11-23 | $0.0004695 | $0.0004726 | $0.0004453 | $0.0004591 | $5,768.60 | $45,893.58 |
| 2018-11-24 | $0.0004588 | $0.0004720 | $0.0004312 | $0.0004416 | $175.74 | $44,146.68 |
| 2018-11-25 | $0.0004403 | $0.0006000 | $0.0004061 | $0.0005903 | $816.18 | $59,012.03 |
| 2018-11-26 | $0.0006335 | $0.0006490 | $0.0004942 | $0.0005102 | $20,665.90 | $51,003.62 |
| 2018-11-27 | $0.0005095 | $0.0005572 | $0.0004844 | $0.0005285 | $452.85 | $52,833.60 |
| 2018-11-28 | $0.0005295 | $0.0006258 | $0.0004637 | $0.0004740 | $337.92 | $47,384.66 |
| 2018-11-29 | $0.0004744 | $0.0005565 | $0.0004524 | $0.0005192 | $161.12 | $51,906.74 |
| 2018-11-30 | $0.0005181 | $0.0005824 | $0.0005092 | $0.0005559 | $72.49 | $55,577.06 |