ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1916 | $0.3263 | $0.1916 | $0.2917 | $983,780 | $1,149,816 |
| 2018-04-02 | $0.2924 | $0.3047 | $0.2259 | $0.2515 | $539,900 | $991,344 |
| 2018-04-03 | $0.2511 | $0.2610 | $0.2268 | $0.2297 | $453,713 | $905,216 |
| 2018-04-04 | $0.2297 | $0.2428 | $0.2046 | $0.2248 | $277,156 | $885,913 |
| 2018-04-05 | $0.2253 | $0.2389 | $0.2050 | $0.2100 | $361,187 | $827,581 |
| 2018-04-06 | $0.2082 | $0.2082 | $0.1864 | $0.1906 | $255,265 | $751,410 |
| 2018-04-07 | $0.1908 | $0.2227 | $0.1904 | $0.1969 | $189,694 | $776,285 |
| 2018-04-08 | $0.1968 | $0.2065 | $0.1935 | $0.1986 | $80,998.20 | $782,955 |
| 2018-04-09 | $0.1991 | $0.2303 | $0.1881 | $0.2291 | $320,441 | $903,138 |
| 2018-04-10 | $0.2278 | $0.2281 | $0.1875 | $0.1963 | $245,042 | $773,723 |
| 2018-04-11 | $0.1965 | $0.1998 | $0.1909 | $0.1995 | $281,766 | $787,163 |
| 2018-04-12 | $0.1990 | $0.2391 | $0.1893 | $0.2271 | $263,099 | $897,252 |
| 2018-04-13 | $0.2253 | $0.5383 | $0.2186 | $0.3722 | $3,622,540 | $1,544,981 |
| 2018-04-14 | $0.3695 | $0.4268 | $0.2621 | $0.3073 | $1,730,210 | $1,275,579 |
| 2018-04-15 | $0.3080 | $0.3295 | $0.3012 | $0.3292 | $506,348 | $1,366,651 |
| 2018-04-16 | $0.3291 | $0.3309 | $0.2738 | $0.2905 | $340,659 | $1,205,968 |
| 2018-04-17 | $0.2905 | $0.2996 | $0.2737 | $0.2784 | $187,374 | $1,155,818 |
| 2018-04-18 | $0.2785 | $0.2949 | $0.2743 | $0.2801 | $188,096 | $1,163,061 |
| 2018-04-19 | $0.2807 | $0.3219 | $0.2801 | $0.3019 | $320,211 | $1,253,366 |
| 2018-04-20 | $0.3020 | $0.3244 | $0.3007 | $0.3226 | $218,758 | $1,339,278 |
| 2018-04-21 | $0.3226 | $0.3269 | $0.2997 | $0.3140 | $302,897 | $1,303,642 |
| 2018-04-22 | $0.3140 | $0.3639 | $0.2896 | $0.3582 | $455,565 | $1,487,249 |
| 2018-04-23 | $0.3578 | $0.4336 | $0.3362 | $0.3510 | $1,454,690 | $3,238,094 |
| 2018-04-24 | $0.3507 | $0.3936 | $0.3488 | $0.3791 | $455,212 | $3,497,010 |
| 2018-04-25 | $0.3804 | $0.3804 | $0.2722 | $0.3092 | $368,086 | $2,852,063 |
| 2018-04-26 | $0.3108 | $0.3310 | $0.2720 | $0.3269 | $648,300 | $3,015,479 |
| 2018-04-27 | $0.3272 | $0.3308 | $0.2960 | $0.2960 | $414,369 | $2,730,419 |
| 2018-04-28 | $0.2952 | $0.3465 | $0.2918 | $0.3237 | $321,596 | $2,986,571 |
| 2018-04-29 | $0.3247 | $0.3308 | $0.2959 | $0.3144 | $421,815 | $2,900,304 |
| 2018-04-30 | $0.3143 | $0.3477 | $0.2913 | $0.3067 | $347,908 | $2,829,289 |