authID Inc. AUID
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$0,3775-0,00 (-%0,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,38 | -%0,53 | $0,38 | $0,41 | $0,37 | 229,20K |
| 2026-09-30 | $0,38 | +%4,11 | $0,36 | $0,40 | $0,36 | 164,00K |
| 2026-09-29 | $0,37 | -%1,62 | $0,39 | $0,39 | $0,35 | 193,60K |
| 2026-09-28 | $0,37 | -%20,04 | $0,47 | $0,47 | $0,37 | 291,70K |
| 2026-09-25 | $0,46 | +%11,81 | $0,40 | $0,48 | $0,40 | 485,90K |
| 2026-09-24 | $0,41 | +%1,22 | $0,41 | $0,43 | $0,41 | 33,30K |
| 2026-09-23 | $0,41 | %0,00 | $0,42 | $0,42 | $0,39 | 200,50K |
| 2026-09-22 | $0,41 | -%9,49 | $0,44 | $0,46 | $0,38 | 375,30K |
| 2026-09-21 | $0,45 | +%2,95 | $0,46 | $0,47 | $0,43 | 117,20K |
| 2026-09-18 | $0,44 | -%9,65 | $0,47 | $0,48 | $0,43 | 114,90K |
| 2026-09-17 | $0,49 | +%5,87 | $0,46 | $0,49 | $0,45 | 70,70K |
| 2026-09-16 | $0,46 | -%2,13 | $0,46 | $0,50 | $0,44 | 125,00K |
| 2026-09-15 | $0,47 | -%5,24 | $0,49 | $0,50 | $0,45 | 228,70K |
| 2026-09-14 | $0,50 | +%22,77 | $0,40 | $0,51 | $0,38 | 400,20K |
| 2026-09-11 | $0,40 | +%12,53 | $0,35 | $0,41 | $0,35 | 205,60K |
| 2026-09-10 | $0,36 | -%5,53 | $0,38 | $0,39 | $0,35 | 297,60K |
| 2026-09-09 | $0,38 | -%10,38 | $0,41 | $0,41 | $0,37 | 261,20K |
| 2026-09-08 | $0,42 | +%4,69 | $0,42 | $0,42 | $0,39 | 134,50K |
| 2026-09-04 | $0,41 | +%1,25 | $0,41 | $0,42 | $0,38 | 192,20K |
| 2026-09-03 | $0,40 | -%2,44 | $0,41 | $0,43 | $0,38 | 637,20K |
| 2026-09-02 | $0,41 | -%9,29 | $0,45 | $0,47 | $0,41 | 266,10K |
| 2026-09-01 | $0,45 | +%0,22 | $0,42 | $0,46 | $0,39 | 403,30K |
| 2026-08-31 | $0,45 | -%8,33 | $0,58 | $0,58 | $0,41 | 7,30M |
| 2026-08-28 | $0,49 | -%1,99 | $0,49 | $0,55 | $0,48 | 96,90K |
| 2026-08-27 | $0,50 | +%6,58 | $0,47 | $0,58 | $0,46 | 418,70K |
| 2026-08-26 | $0,47 | +%0,21 | $0,46 | $0,51 | $0,46 | 123,10K |
| 2026-08-25 | $0,47 | +%2,62 | $0,46 | $0,50 | $0,45 | 80,10K |
| 2026-08-24 | $0,46 | -%2,55 | $0,50 | $0,50 | $0,45 | 91,40K |
| 2026-08-21 | $0,47 | -%3,49 | $0,49 | $0,56 | $0,46 | 334,00K |
| 2026-08-20 | $0,49 | +%15,95 | $0,42 | $0,50 | $0,41 | 415,50K |
| 2026-08-19 | $0,42 | +%5,00 | $0,42 | $0,46 | $0,40 | 304,30K |
| 2026-08-18 | $0,40 | %0,00 | $0,40 | $0,43 | $0,34 | 477,50K |
| 2026-08-17 | $0,40 | -%24,24 | $0,51 | $0,55 | $0,40 | 628,30K |
| 2026-08-14 | $0,53 | +%11,63 | $0,46 | $0,57 | $0,46 | 253,40K |
| 2026-08-13 | $0,47 | -%6,34 | $0,47 | $0,53 | $0,46 | 467,50K |
| 2026-08-12 | $0,50 | -%11,56 | $0,57 | $0,60 | $0,50 | 286,90K |
| 2026-08-11 | $0,57 | -%7,61 | $0,62 | $0,64 | $0,54 | 537,90K |
| 2026-08-10 | $0,62 | -%2,22 | $0,65 | $0,65 | $0,61 | 162,50K |
| 2026-08-07 | $0,63 | -%10,86 | $0,63 | $0,72 | $0,63 | 160,50K |
| 2026-08-06 | $0,71 | -%2,74 | $0,73 | $0,74 | $0,70 | 55,50K |
| 2026-08-05 | $0,73 | -%7,37 | $0,79 | $0,80 | $0,73 | 72,40K |
| 2026-08-04 | $0,79 | +%10,38 | $0,72 | $0,80 | $0,70 | 141,60K |
| 2026-08-03 | $0,71 | -%1,66 | $0,75 | $0,78 | $0,71 | 117,20K |
| 2026-07-31 | $0,73 | +%10,18 | $0,70 | $0,73 | $0,66 | 93,60K |
| 2026-07-30 | $0,66 | +%10,77 | $0,61 | $0,69 | $0,61 | 137,10K |
| 2026-07-29 | $0,59 | -%13,91 | $0,72 | $0,75 | $0,55 | 648,30K |
| 2026-07-28 | $0,69 | -%13,32 | $0,82 | $0,89 | $0,68 | 404,50K |
| 2026-07-27 | $0,80 | +%6,42 | $0,82 | $0,85 | $0,76 | 110,50K |
| 2026-07-24 | $0,75 | -%0,53 | $0,78 | $0,84 | $0,72 | 166,50K |
| 2026-07-23 | $0,75 | -%8,52 | $0,86 | $0,87 | $0,75 | 182,20K |
| 2026-07-22 | $0,82 | +%0,61 | $0,81 | $0,88 | $0,78 | 127,80K |
| 2026-07-21 | $0,82 | -%6,09 | $0,87 | $0,90 | $0,81 | 183,50K |
| 2026-07-20 | $0,87 | -%3,12 | $0,92 | $0,92 | $0,76 | 265,70K |
| 2026-07-17 | $0,90 | +%2,51 | $0,88 | $0,93 | $0,85 | 96,40K |
| 2026-07-16 | $0,88 | -%16,57 | $1,05 | $1,05 | $0,86 | 311,00K |
| 2026-07-15 | $1,05 | -%9,48 | $1,14 | $1,20 | $1,02 | 167,20K |
| 2026-07-14 | $1,16 | +%6,42 | $1,09 | $1,17 | $1,09 | 98,20K |
| 2026-07-13 | $1,09 | -%6,03 | $1,14 | $1,16 | $1,07 | 125,60K |
| 2026-07-10 | $1,16 | -%3,33 | $1,20 | $1,22 | $1,15 | 54,70K |
| 2026-07-09 | $1,20 | +%1,69 | $1,18 | $1,24 | $1,13 | 120,80K |
| 2026-07-08 | $1,18 | -%2,48 | $1,13 | $1,26 | $1,13 | 260,50K |
| 2026-07-07 | $1,21 | +%1,68 | $1,12 | $1,28 | $1,08 | 404,50K |
| 2026-07-06 | $1,19 | +%0,85 | $1,14 | $1,25 | $1,10 | 425,10K |
| 2026-07-02 | $1,18 | +%2,61 | $1,13 | $1,22 | $1,03 | 12,60M |
| 2026-07-01 | $1,15 | +%7,48 | $1,07 | $1,17 | $1,04 | 82,50K |
| 2026-06-30 | $1,07 | +%0,94 | $1,06 | $1,10 | $1,02 | 50,00K |
| 2026-06-29 | $1,06 | -%3,64 | $1,10 | $1,13 | $1,06 | 108,30K |
| 2026-06-26 | $1,10 | +%0,92 | $1,08 | $1,13 | $1,04 | 119,10K |
| 2026-06-25 | $1,09 | +%6,86 | $1,04 | $1,13 | $1,04 | 111,10K |
| 2026-06-24 | $1,02 | -%0,97 | $1,05 | $1,05 | $1,01 | 72,50K |
| 2026-06-23 | $1,03 | -%2,83 | $1,05 | $1,08 | $1,02 | 90,90K |
| 2026-06-22 | $1,06 | -%3,64 | $1,12 | $1,18 | $1,05 | 154,70K |
| 2026-06-18 | $1,10 | -%2,65 | $1,15 | $1,15 | $1,10 | 168,80K |
| 2026-06-17 | $1,13 | -%1,74 | $1,15 | $1,19 | $1,13 | 62,80K |
| 2026-06-16 | $1,15 | -%3,36 | $1,19 | $1,20 | $1,14 | 57,30K |
| 2026-06-15 | $1,19 | +%3,48 | $1,15 | $1,22 | $1,15 | 76,70K |
| 2026-06-12 | $1,15 | -%3,36 | $1,17 | $1,22 | $1,15 | 56,50K |
| 2026-06-11 | $1,19 | -%5,56 | $1,24 | $1,24 | $1,15 | 78,70K |
| 2026-06-10 | $1,26 | +%8,62 | $1,19 | $1,29 | $1,15 | 107,20K |
| 2026-06-09 | $1,16 | +%0,87 | $1,16 | $1,28 | $1,11 | 68,70K |
| 2026-06-08 | $1,15 | -%8,00 | $1,26 | $1,28 | $1,15 | 89,70K |
| 2026-06-05 | $1,25 | -%3,85 | $1,30 | $1,33 | $1,20 | 171,30K |
| 2026-06-04 | $1,30 | +%8,33 | $1,16 | $1,37 | $1,16 | 194,70K |
| 2026-06-03 | $1,20 | -%4,76 | $1,26 | $1,26 | $1,16 | 83,80K |
| 2026-06-02 | $1,26 | -%1,56 | $1,28 | $1,35 | $1,25 | 74,90K |
| 2026-06-01 | $1,28 | %0,00 | $1,26 | $1,38 | $1,26 | 282,50K |
| 2026-05-29 | $1,28 | +%2,40 | $1,26 | $1,35 | $1,25 | 203,30K |
| 2026-05-28 | $1,25 | +%0,81 | $1,22 | $1,27 | $1,16 | 154,30K |
| 2026-05-27 | $1,24 | +%9,73 | $1,12 | $1,28 | $1,12 | 172,30K |
| 2026-05-26 | $1,13 | -%3,42 | $1,15 | $1,19 | $1,12 | 88,70K |