ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3200 | $0.3200 | $0.2728 | $0.3000 | $318,158 | $2,767,759 |
| 2018-05-02 | $0.2998 | $0.3158 | $0.2915 | $0.3114 | $130,137 | $2,873,151 |
| 2018-05-03 | $0.3114 | $0.3160 | $0.2861 | $0.3122 | $251,707 | $2,880,062 |
| 2018-05-04 | $0.3120 | $0.3151 | $0.2880 | $0.2947 | $84,481.10 | $2,718,749 |
| 2018-05-05 | $0.2946 | $0.3493 | $0.2945 | $0.3486 | $515,812 | $3,216,509 |
| 2018-05-06 | $0.3487 | $0.4207 | $0.3126 | $0.3195 | $778,536 | $2,947,359 |
| 2018-05-07 | $0.3195 | $0.3477 | $0.2928 | $0.3360 | $206,365 | $3,100,211 |
| 2018-05-08 | $0.3362 | $0.3429 | $0.2985 | $0.3212 | $197,259 | $2,963,477 |
| 2018-05-09 | $0.3210 | $0.3211 | $0.2942 | $0.3126 | $97,230.60 | $2,883,928 |
| 2018-05-10 | $0.3126 | $0.3179 | $0.2891 | $0.2893 | $390,654 | $2,669,462 |
| 2018-05-11 | $0.2893 | $0.2990 | $0.2489 | $0.2516 | $372,839 | $2,321,048 |
| 2018-05-12 | $0.2514 | $0.2776 | $0.2403 | $0.2508 | $443,403 | $2,313,566 |
| 2018-05-13 | $0.2505 | $0.2871 | $0.2413 | $0.2620 | $646,875 | $2,417,242 |
| 2018-05-14 | $0.2619 | $0.2754 | $0.2514 | $0.2677 | $353,811 | $2,469,721 |
| 2018-05-15 | $0.2675 | $0.2833 | $0.2593 | $0.2646 | $356,623 | $2,441,073 |
| 2018-05-16 | $0.2644 | $0.2955 | $0.2594 | $0.2831 | $486,347 | $2,612,425 |
| 2018-05-17 | $0.2832 | $0.2987 | $0.2570 | $0.2619 | $589,346 | $2,419,966 |
| 2018-05-18 | $0.2621 | $0.2845 | $0.2526 | $0.2648 | $636,713 | $2,446,083 |
| 2018-05-19 | $0.2648 | $0.2882 | $0.2606 | $0.2650 | $528,966 | $2,448,124 |
| 2018-05-20 | $0.2651 | $0.2858 | $0.2650 | $0.2722 | $710,500 | $2,514,899 |
| 2018-05-21 | $0.2720 | $0.2934 | $0.2654 | $0.2830 | $602,298 | $2,614,515 |
| 2018-05-22 | $0.2811 | $0.2811 | $0.2557 | $0.2572 | $341,378 | $2,376,287 |
| 2018-05-23 | $0.2569 | $0.2717 | $0.2150 | $0.2230 | $589,224 | $2,059,755 |
| 2018-05-24 | $0.2164 | $0.2258 | $0.2003 | $0.2135 | $102,912 | $1,972,222 |
| 2018-05-25 | $0.2137 | $0.2458 | $0.2013 | $0.2092 | $491,057 | $1,932,931 |
| 2018-05-26 | $0.2091 | $0.2183 | $0.2051 | $0.2111 | $39,428.50 | $1,950,549 |
| 2018-05-27 | $0.2061 | $0.2345 | $0.2047 | $0.2139 | $359,075 | $1,976,370 |
| 2018-05-28 | $0.2122 | $0.2212 | $0.2054 | $0.2071 | $39,642.40 | $1,914,337 |
| 2018-05-29 | $0.2070 | $0.2358 | $0.2011 | $0.2139 | $234,801 | $1,977,676 |
| 2018-05-30 | $0.2140 | $0.2363 | $0.2040 | $0.2096 | $339,381 | $1,937,875 |
| 2018-05-31 | $0.2095 | $0.2277 | $0.2090 | $0.2120 | $132,086 | $1,959,823 |