ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4754 | $0.4754 | $0.4038 | $0.4339 | $187,550 | $0 |
| 2018-01-02 | $0.4320 | $0.4986 | $0.4250 | $0.4430 | $533,391 | $0 |
| 2018-01-03 | $0.4426 | $0.6447 | $0.4426 | $0.5815 | $1,365,470 | $0 |
| 2018-01-04 | $0.5805 | $0.7659 | $0.4999 | $0.7083 | $1,649,650 | $0 |
| 2018-01-05 | $0.7083 | $0.8269 | $0.6246 | $0.7925 | $1,067,910 | $0 |
| 2018-01-06 | $0.7929 | $1.06 | $0.6552 | $0.8858 | $1,289,000 | $0 |
| 2018-01-07 | $0.8801 | $1.93 | $0.8170 | $1.37 | $2,503,520 | $0 |
| 2018-01-08 | $1.40 | $1.98 | $1.29 | $1.43 | $3,554,120 | $0 |
| 2018-01-09 | $1.55 | $1.61 | $1.27 | $1.29 | $1,576,130 | $0 |
| 2018-01-10 | $1.29 | $1.29 | $0.8192 | $1.10 | $1,675,960 | $0 |
| 2018-01-11 | $1.09 | $1.19 | $0.6900 | $0.7262 | $711,974 | $0 |
| 2018-01-12 | $0.7466 | $1.17 | $0.6948 | $1.17 | $4,439,200 | $0 |
| 2018-01-13 | $1.12 | $1.28 | $1.01 | $1.12 | $2,050,950 | $0 |
| 2018-01-14 | $1.12 | $1.14 | $0.7175 | $0.9015 | $681,550 | $0 |
| 2018-01-15 | $0.8267 | $1.15 | $0.7443 | $1.05 | $722,762 | $0 |
| 2018-01-16 | $0.9941 | $1.00 | $0.5135 | $0.6121 | $398,962 | $2,275,828 |
| 2018-01-17 | $0.6110 | $0.6125 | $0.4187 | $0.5282 | $221,785 | $1,964,008 |
| 2018-01-18 | $0.5540 | $0.7120 | $0.5373 | $0.6124 | $304,178 | $2,276,773 |
| 2018-01-19 | $0.6096 | $0.7030 | $0.5488 | $0.6463 | $194,509 | $2,403,059 |
| 2018-01-20 | $0.6532 | $0.7049 | $0.6118 | $0.6920 | $126,951 | $2,572,695 |
| 2018-01-21 | $0.6824 | $0.6859 | $0.4880 | $0.4947 | $107,970 | $1,839,313 |
| 2018-01-22 | $0.4959 | $0.5638 | $0.4089 | $0.4572 | $165,982 | $1,699,995 |
| 2018-01-23 | $0.4567 | $0.4785 | $0.4205 | $0.4377 | $71,225.90 | $1,627,374 |
| 2018-01-24 | $0.4408 | $0.5373 | $0.4273 | $0.5170 | $338,729 | $1,922,169 |
| 2018-01-25 | $0.5225 | $0.6025 | $0.4732 | $0.5904 | $900,302 | $2,194,972 |
| 2018-01-26 | $0.5840 | $0.5968 | $0.4551 | $0.5390 | $457,532 | $2,003,970 |
| 2018-01-27 | $0.5388 | $0.5655 | $0.4812 | $0.5267 | $144,335 | $1,958,201 |
| 2018-01-28 | $0.5281 | $0.6285 | $0.5277 | $0.5811 | $763,490 | $2,220,983 |
| 2018-01-29 | $0.5796 | $0.5873 | $0.4939 | $0.5293 | $414,101 | $2,022,944 |
| 2018-01-30 | $0.5294 | $0.5317 | $0.4602 | $0.4625 | $195,963 | $1,767,845 |
| 2018-01-31 | $0.4632 | $0.5361 | $0.4365 | $0.5239 | $593,219 | $2,004,455 |