Authorship ATS
Xếp hạng #?
03:18:35 23/10/2020
Authorship (ATS)
Không theo dõi
Lịch sử giá Authorship (ATS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02425 | $0.02634 | $0.01541 | $0.02026 | $23,050.70 | $1,620,472 |
| 2018-02-02 | $0.02020 | $0.02348 | $0.01481 | $0.02344 | $24,354.60 | $1,875,448 |
| 2018-02-03 | $0.02353 | $0.02429 | $0.01956 | $0.02170 | $15,329.20 | $1,736,216 |
| 2018-02-04 | $0.02171 | $0.02426 | $0.01934 | $0.02038 | $5,813.60 | $1,630,688 |
| 2018-02-05 | $0.02019 | $0.02101 | $0.01474 | $0.01525 | $5,920.99 | $1,219,864 |
| 2018-02-06 | $0.01527 | $0.01736 | $0.01228 | $0.01560 | $2,829.50 | $1,247,928 |
| 2018-02-07 | $0.01545 | $0.01894 | $0.01512 | $0.01682 | $3,751.75 | $1,345,552 |
| 2018-02-08 | $0.01705 | $0.02035 | $0.01639 | $0.01980 | $3,670.94 | $1,583,952 |
| 2018-02-09 | $0.01986 | $0.02046 | $0.01766 | $0.01956 | $4,889.25 | $1,564,592 |
| 2018-02-10 | $0.02038 | $0.02104 | $0.01717 | $0.01773 | $1,257.07 | $1,418,440 |
| 2018-02-11 | $0.01775 | $0.01920 | $0.01573 | $0.01677 | $8,695.31 | $1,341,736 |
| 2018-02-12 | $0.01687 | $0.02178 | $0.01614 | $0.01638 | $8,418.48 | $1,310,648 |
| 2018-02-13 | $0.01641 | $0.01973 | $0.01315 | $0.01663 | $3,575.36 | $1,330,768 |
| 2018-02-14 | $0.01658 | $0.01887 | $0.01456 | $0.01709 | $6,587.58 | $1,366,992 |
| 2018-02-15 | $0.01710 | $0.01912 | $0.01406 | $0.01735 | $7,092.19 | $1,387,848 |
| 2018-02-16 | $0.01728 | $0.02421 | $0.01349 | $0.01897 | $11,919.70 | $1,517,888 |
| 2018-02-17 | $0.01898 | $0.02626 | $0.01226 | $0.02210 | $3,364.12 | $1,767,896 |
| 2018-02-18 | $0.02214 | $0.02214 | $0.01465 | $0.01513 | $7,724.52 | $1,210,616 |
| 2018-02-19 | $0.01506 | $0.02164 | $0.01447 | $0.01891 | $10,452.60 | $1,512,400 |
| 2018-02-20 | $0.01892 | $0.02500 | $0.01648 | $0.02059 | $28,677.20 | $1,646,888 |
| 2018-02-21 | $0.02056 | $0.02238 | $0.01767 | $0.02227 | $2,460.54 | $1,781,624 |
| 2018-02-22 | $0.02224 | $0.02243 | $0.01633 | $0.01825 | $8,647.56 | $1,460,160 |
| 2018-02-23 | $0.01823 | $0.02245 | $0.01564 | $0.02245 | $6,689.60 | $1,796,320 |
| 2018-02-24 | $0.02243 | $0.02266 | $0.01045 | $0.01499 | $6,163.72 | $1,199,576 |
| 2018-02-25 | $0.01497 | $0.01630 | $0.01313 | $0.01347 | $7,258.41 | $1,077,224 |
| 2018-02-26 | $0.01348 | $0.01671 | $0.01317 | $0.01505 | $1,874.83 | $1,203,712 |
| 2018-02-27 | $0.01509 | $0.01733 | $0.01274 | $0.01513 | $3,024.85 | $1,210,784 |
| 2018-02-28 | $0.01512 | $0.01725 | $0.009671 | $0.01138 | $12,088.90 | $910,528 |