Authorship ATS
Xếp hạng #?
10:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002777 | $0.0002817 | $0.0002747 | $0.0002758 | $0 | $27,574.67 |
| 2019-05-02 | $0.0002758 | $0.0002758 | $0.0002758 | $0.0002758 | $0 | $27,574.67 |
| 2019-05-03 | $0.0002758 | $0.0002758 | $0.0002758 | $0.0002758 | $0 | $27,574.67 |
| 2019-05-04 | $0.0002758 | $0.0002758 | $0.0002194 | $0.0002230 | $36.73 | $22,289.63 |
| 2019-05-05 | $0.0002230 | $0.0003075 | $0.0002206 | $0.0003040 | $83.93 | $30,393.68 |
| 2019-05-06 | $0.0003041 | $0.0003273 | $0.0002968 | $0.0003242 | $6.90 | $32,407.88 |
| 2019-05-07 | $0.0003245 | $0.0003346 | $0.0003183 | $0.0003208 | $0 | $32,073.28 |
| 2019-05-08 | $0.0003208 | $0.0003240 | $0.0003168 | $0.0003203 | $2.32 | $32,023.72 |
| 2019-05-09 | $0.0003208 | $0.0003255 | $0.0003049 | $0.0003078 | $0 | $30,770.71 |
| 2019-05-10 | $0.0003078 | $0.0003078 | $0.0003078 | $0.0003078 | $0 | $30,770.71 |
| 2019-05-11 | $0.0003078 | $0.0003078 | $0.0003078 | $0.0003078 | $0 | $30,770.71 |
| 2019-05-12 | $0.0003078 | $0.0003078 | $0.0002760 | $0.0002818 | $37.37 | $28,172.08 |
| 2019-05-13 | $0.0002818 | $0.0003080 | $0.0002790 | $0.0003080 | $0 | $30,790.00 |
| 2019-05-14 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $30,790.00 |
| 2019-05-15 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $30,790.00 |
| 2019-05-16 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $30,790.00 |
| 2019-05-17 | $0.0003080 | $0.0003408 | $0.0003016 | $0.0003082 | $32.60 | $30,806.67 |
| 2019-05-18 | $0.0003082 | $0.0003127 | $0.0002989 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-19 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-20 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-21 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-22 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-23 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-24 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-25 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-26 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-27 | $0.0003013 | $0.0003013 | $0.0003013 | $0.0003013 | $0 | $30,122.69 |
| 2019-05-28 | $0.0003013 | $0.0003021 | $0.0002973 | $0.0002982 | $36.80 | $29,811.48 |
| 2019-05-29 | $0.0003000 | $0.0003293 | $0.0002902 | $0.0003269 | $31.23 | $32,678.39 |
| 2019-05-30 | $0.0003269 | $0.0003445 | $0.0003227 | $0.0003241 | $0 | $32,395.85 |
| 2019-05-31 | $0.0003241 | $0.0003241 | $0.0003241 | $0.0003241 | $0 | $32,395.85 |