ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2604 | $0.2781 | $0.2586 | $0.2651 | $104,207 | $1,020,800 |
| 2018-03-02 | $0.2644 | $0.2878 | $0.2617 | $0.2847 | $807,312 | $1,096,513 |
| 2018-03-03 | $0.2856 | $0.2918 | $0.2686 | $0.2768 | $911,075 | $1,065,752 |
| 2018-03-04 | $0.2789 | $0.2848 | $0.2633 | $0.2721 | $917,542 | $1,047,645 |
| 2018-03-05 | $0.2719 | $0.2886 | $0.2698 | $0.2739 | $899,865 | $1,054,900 |
| 2018-03-06 | $0.2700 | $0.2776 | $0.2477 | $0.2516 | $802,039 | $968,747 |
| 2018-03-07 | $0.2513 | $0.2565 | $0.2207 | $0.2304 | $531,309 | $887,216 |
| 2018-03-08 | $0.2301 | $0.2410 | $0.2157 | $0.2214 | $484,613 | $852,492 |
| 2018-03-09 | $0.2200 | $0.2230 | $0.1738 | $0.1863 | $615,286 | $717,368 |
| 2018-03-10 | $0.1864 | $0.2212 | $0.1859 | $0.1996 | $640,599 | $768,773 |
| 2018-03-11 | $0.1950 | $0.2030 | $0.1745 | $0.2030 | $652,098 | $781,736 |
| 2018-03-12 | $0.2021 | $0.2041 | $0.1610 | $0.1717 | $576,387 | $661,802 |
| 2018-03-13 | $0.1708 | $0.1778 | $0.1360 | $0.1516 | $461,243 | $585,976 |
| 2018-03-14 | $0.1514 | $0.1549 | $0.1276 | $0.1315 | $549,412 | $508,695 |
| 2018-03-15 | $0.1311 | $0.1340 | $0.1176 | $0.1219 | $419,345 | $471,727 |
| 2018-03-16 | $0.1218 | $0.1387 | $0.1200 | $0.1314 | $422,443 | $508,517 |
| 2018-03-17 | $0.1317 | $0.1319 | $0.1225 | $0.1274 | $530,980 | $492,796 |
| 2018-03-18 | $0.1230 | $0.1230 | $0.1067 | $0.1171 | $185,486 | $453,108 |
| 2018-03-19 | $0.1171 | $0.1208 | $0.1066 | $0.1071 | $222,465 | $414,214 |
| 2018-03-20 | $0.1082 | $0.1163 | $0.1060 | $0.1109 | $344,012 | $437,093 |
| 2018-03-21 | $0.1112 | $0.1199 | $0.1101 | $0.1199 | $472,957 | $472,287 |
| 2018-03-22 | $0.1196 | $0.1220 | $0.1093 | $0.1137 | $495,534 | $447,886 |
| 2018-03-23 | $0.1140 | $0.3455 | $0.1050 | $0.2982 | $1,497,430 | $1,175,080 |
| 2018-03-24 | $0.3022 | $0.6861 | $0.2683 | $0.2927 | $2,009,920 | $1,153,572 |
| 2018-03-25 | $0.2899 | $0.3606 | $0.2682 | $0.2801 | $680,192 | $1,103,581 |
| 2018-03-26 | $0.2802 | $0.3111 | $0.2599 | $0.2879 | $161,283 | $1,134,479 |
| 2018-03-27 | $0.2906 | $0.3057 | $0.2130 | $0.2388 | $322,559 | $940,869 |
| 2018-03-28 | $0.2381 | $0.3039 | $0.2277 | $0.2774 | $197,979 | $1,093,302 |
| 2018-03-29 | $0.2816 | $0.2828 | $0.2121 | $0.2182 | $282,376 | $859,989 |
| 2018-03-30 | $0.2140 | $0.2167 | $0.1760 | $0.1874 | $310,571 | $738,544 |
| 2018-03-31 | $0.1875 | $0.2034 | $0.1519 | $0.1917 | $317,311 | $755,533 |