ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) 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 | $0.5245 | $0.5573 | $0.4738 | $0.5195 | $528,688 | $1,987,392 |
| 2018-02-02 | $0.5186 | $0.5186 | $0.3414 | $0.4336 | $293,149 | $1,658,960 |
| 2018-02-03 | $0.4437 | $0.5614 | $0.3732 | $0.4905 | $386,050 | $1,876,681 |
| 2018-02-04 | $0.4907 | $0.4994 | $0.3966 | $0.4152 | $331,086 | $1,591,215 |
| 2018-02-05 | $0.4115 | $0.4290 | $0.2877 | $0.3369 | $485,693 | $1,291,156 |
| 2018-02-06 | $0.3373 | $0.4067 | $0.2584 | $0.3995 | $304,757 | $1,530,802 |
| 2018-02-07 | $0.4037 | $0.4080 | $0.2970 | $0.3243 | $439,920 | $1,242,611 |
| 2018-02-08 | $0.3231 | $0.4042 | $0.3231 | $0.3548 | $499,397 | $1,359,597 |
| 2018-02-09 | $0.3558 | $0.3979 | $0.3412 | $0.3794 | $393,102 | $1,453,766 |
| 2018-02-10 | $0.3796 | $0.4078 | $0.2798 | $0.3590 | $980,672 | $1,375,611 |
| 2018-02-11 | $0.3604 | $0.3862 | $0.3440 | $0.3592 | $1,268,710 | $1,376,427 |
| 2018-02-12 | $0.3615 | $0.3830 | $0.3507 | $0.3742 | $250,642 | $1,433,977 |
| 2018-02-13 | $0.3769 | $0.3769 | $0.3129 | $0.3269 | $390,248 | $1,252,739 |
| 2018-02-14 | $0.3273 | $0.3634 | $0.3260 | $0.3605 | $884,101 | $1,381,405 |
| 2018-02-15 | $0.3606 | $0.3746 | $0.3472 | $0.3635 | $170,604 | $1,397,105 |
| 2018-02-16 | $0.3630 | $0.3814 | $0.3559 | $0.3814 | $487,377 | $1,465,961 |
| 2018-02-17 | $0.3810 | $0.4032 | $0.3692 | $0.3869 | $934,869 | $1,487,141 |
| 2018-02-18 | $0.3882 | $0.4058 | $0.3645 | $0.3680 | $928,470 | $1,414,656 |
| 2018-02-19 | $0.3664 | $0.4134 | $0.3664 | $0.4064 | $922,059 | $1,562,294 |
| 2018-02-20 | $0.4066 | $0.4155 | $0.3516 | $0.3580 | $756,614 | $1,378,681 |
| 2018-02-21 | $0.3576 | $0.3822 | $0.3312 | $0.3423 | $754,713 | $1,318,149 |
| 2018-02-22 | $0.3408 | $0.3650 | $0.3092 | $0.3118 | $706,954 | $1,200,626 |
| 2018-02-23 | $0.3143 | $0.3253 | $0.2930 | $0.3009 | $697,262 | $1,158,678 |
| 2018-02-24 | $0.3011 | $0.3398 | $0.2863 | $0.3160 | $726,118 | $1,216,704 |
| 2018-02-25 | $0.3155 | $0.3233 | $0.2928 | $0.3029 | $666,763 | $1,166,631 |
| 2018-02-26 | $0.3033 | $0.3178 | $0.2610 | $0.2857 | $555,204 | $1,100,337 |
| 2018-02-27 | $0.2859 | $0.3014 | $0.2754 | $0.3013 | $736,177 | $1,160,265 |
| 2018-02-28 | $0.2960 | $0.3006 | $0.2580 | $0.2601 | $644,613 | $1,001,661 |