XNAS
Datos históricos de authID Inc.
authID Inc. · AUID
$0.36
▲ +0.00 (+0.14%)
Última operación · 10/10/2026, 17:30:08 UTC
- Variación en el periodo
- −86.5%
- Máximo
- US$2.97
- 24 de octubre de 2025
- Mínimo
- US$0.32
- 6 de octubre de 2026
- Volumen medio diario
- 1.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.34 | 0.36 | 0.34 | 0.35 | +2.82% | 130,336.582 |
| 8 oct 2026 | 0.35 | 0.37 | 0.33 | 0.34 | −6.46% | 198,678.894 |
| 7 oct 2026 | 0.38 | 0.41 | 0.36 | 0.36 | −6.12% | 290,449.189 |
| 6 oct 2026 | 0.49 | 0.54 | 0.32 | 0.39 | −22.87% | 1.51 M |
| 5 oct 2026 | 0.44 | 0.60 | 0.39 | 0.50 | +14.38% | 4.07 M |
| 2 oct 2026 | 0.39 | 0.45 | 0.37 | 0.44 | +16.26% | 9.17 M |
| 1 oct 2026 | 0.38 | 0.42 | 0.37 | 0.38 | −0.76% | 229,861.629 |
| 30 sep 2026 | 0.36 | 0.40 | 0.36 | 0.38 | +4.28% | 164,086.666 |
| 29 sep 2026 | 0.39 | 0.39 | 0.36 | 0.36 | −1.59% | 193,650.508 |
| 28 sep 2026 | 0.47 | 0.47 | 0.37 | 0.37 | −20.09% | 292,393.468 |
| 25 sep 2026 | 0.40 | 0.48 | 0.40 | 0.46 | +11.70% | 488,777.587 |
| 24 sep 2026 | 0.41 | 0.43 | 0.41 | 0.42 | +1.24% | 33,332.791 |
| 23 sep 2026 | 0.42 | 0.42 | 0.39 | 0.41 | +0.05% | 200,604.929 |
| 22 sep 2026 | 0.44 | 0.46 | 0.38 | 0.41 | −9.57% | 376,286.008 |
| 21 sep 2026 | 0.46 | 0.47 | 0.43 | 0.45 | +3.05% | 117,379.291 |
| 18 sep 2026 | 0.47 | 0.48 | 0.43 | 0.44 | −9.73% | 114,936.128 |
| 17 sep 2026 | 0.46 | 0.49 | 0.45 | 0.49 | +5.98% | 70,740.486 |
| 16 sep 2026 | 0.46 | 0.50 | 0.44 | 0.46 | −2.15% | 125,175.905 |
| 15 sep 2026 | 0.49 | 0.50 | 0.45 | 0.47 | −5.30% | 229,699.231 |
| 14 sep 2026 | 0.40 | 0.51 | 0.38 | 0.50 | +22.94% | 403,982.885 |
| 11 sep 2026 | 0.35 | 0.41 | 0.35 | 0.40 | +12.51% | 209,483.116 |
| 10 sep 2026 | 0.38 | 0.39 | 0.35 | 0.36 | −5.58% | 297,591.337 |
| 9 sep 2026 | 0.42 | 0.42 | 0.37 | 0.38 | −10.29% | 262,921.599 |
| 8 sep 2026 | 0.42 | 0.42 | 0.39 | 0.42 | +4.72% | 134,892.373 |
| 4 sep 2026 | 0.41 | 0.42 | 0.38 | 0.40 | +1.13% | 192,184.326 |
| 3 sep 2026 | 0.41 | 0.43 | 0.38 | 0.40 | −2.44% | 638,472.663 |
| 2 sep 2026 | 0.45 | 0.47 | 0.41 | 0.41 | −9.27% | 266,973.08 |
| 1 sep 2026 | 0.42 | 0.46 | 0.39 | 0.45 | +0.31% | 403,979.099 |
| 31 ago 2026 | 0.58 | 0.58 | 0.41 | 0.45 | −8.51% | 7.3 M |
| 28 ago 2026 | 0.49 | 0.55 | 0.48 | 0.49 | −1.97% | 96,980.709 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.