Authorship ATS
Xếp hạng #?
10:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003638 | $0.0003639 | $0.0002918 | $0.0003444 | $114.45 | $34,429.35 |
| 2019-04-02 | $0.0003443 | $0.0003563 | $0.0003195 | $0.0003534 | $44.18 | $35,327.11 |
| 2019-04-03 | $0.0003531 | $0.0003609 | $0.0002820 | $0.0002888 | $164.60 | $28,870.47 |
| 2019-04-04 | $0.0002887 | $0.0003106 | $0.0002449 | $0.0002459 | $100.29 | $24,583.18 |
| 2019-04-05 | $0.0002466 | $0.0003074 | $0.0002456 | $0.0002692 | $83.13 | $26,909.48 |
| 2019-04-06 | $0.0002693 | $0.0003361 | $0.0002160 | $0.0002814 | $283.61 | $28,131.91 |
| 2019-04-07 | $0.0002812 | $0.0002932 | $0.0002793 | $0.0002894 | $0 | $28,934.00 |
| 2019-04-08 | $0.0002894 | $0.0002894 | $0.0002111 | $0.0002332 | $164.39 | $23,316.94 |
| 2019-04-09 | $0.0002332 | $0.0003018 | $0.0002256 | $0.0002877 | $86.53 | $28,757.71 |
| 2019-04-10 | $0.0002876 | $0.0002979 | $0.0002819 | $0.0002911 | $0 | $29,105.93 |
| 2019-04-11 | $0.0002911 | $0.0002911 | $0.0002911 | $0.0002911 | $0 | $29,105.93 |
| 2019-04-12 | $0.0002911 | $0.0002911 | $0.0002911 | $0.0002911 | $0 | $29,105.93 |
| 2019-04-13 | $0.0002911 | $0.0002911 | $0.0002642 | $0.0002661 | $4.51 | $26,602.64 |
| 2019-04-14 | $0.0002661 | $0.0002676 | $0.0001782 | $0.0002157 | $171.41 | $21,561.43 |
| 2019-04-15 | $0.0002157 | $0.0003140 | $0.0001989 | $0.0002112 | $236.87 | $21,111.79 |
| 2019-04-16 | $0.0002112 | $0.0002231 | $0.0002012 | $0.0002051 | $31.09 | $20,504.27 |
| 2019-04-17 | $0.0002051 | $0.0002071 | $0.0002018 | $0.0002038 | $0 | $20,372.58 |
| 2019-04-18 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $20,372.58 |
| 2019-04-19 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $20,372.58 |
| 2019-04-20 | $0.0002038 | $0.0002038 | $0.0002038 | $0.0002038 | $0 | $20,372.58 |
| 2019-04-21 | $0.0002038 | $0.0002067 | $0.0001990 | $0.0002023 | $3.33 | $20,226.28 |
| 2019-04-22 | $0.0002022 | $0.0002030 | $0.0002006 | $0.0002016 | $0.6037 | $20,159.07 |
| 2019-04-23 | $0.0002014 | $0.0002306 | $0.0002013 | $0.0002253 | $34.46 | $22,523.89 |
| 2019-04-24 | $0.0002253 | $0.0002272 | $0.0002119 | $0.0002258 | $16.49 | $22,570.68 |
| 2019-04-25 | $0.0002253 | $0.0002276 | $0.0002223 | $0.0002248 | $0 | $22,473.40 |
| 2019-04-26 | $0.0002248 | $0.0002274 | $0.0002218 | $0.0002267 | $16.46 | $22,664.76 |
| 2019-04-27 | $0.0002267 | $0.0002295 | $0.0002113 | $0.0002226 | $23.82 | $22,250.37 |
| 2019-04-28 | $0.0002227 | $0.0002254 | $0.0002198 | $0.0002200 | $0 | $21,990.64 |
| 2019-04-29 | $0.0002200 | $0.0002416 | $0.0002131 | $0.0002405 | $28.78 | $24,045.91 |
| 2019-04-30 | $0.0002404 | $0.0002791 | $0.0002401 | $0.0002773 | $28.72 | $27,721.80 |