ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2121 | $0.2327 | $0.2058 | $0.2093 | $230,394 | $1,935,268 |
| 2018-06-02 | $0.2093 | $0.2197 | $0.2058 | $0.2085 | $37,558.60 | $1,928,084 |
| 2018-06-03 | $0.2085 | $0.2260 | $0.2057 | $0.2099 | $35,528.90 | $1,940,769 |
| 2018-06-04 | $0.2099 | $0.2171 | $0.1930 | $0.2016 | $24,932.00 | $1,864,089 |
| 2018-06-05 | $0.2016 | $0.2090 | $0.1933 | $0.2052 | $55,698.50 | $1,896,734 |
| 2018-06-06 | $0.1998 | $0.2054 | $0.1965 | $0.1976 | $20,541.40 | $1,826,516 |
| 2018-06-07 | $0.1976 | $0.2190 | $0.1862 | $0.1998 | $202,819 | $1,846,966 |
| 2018-06-08 | $0.1999 | $0.2159 | $0.1977 | $0.2082 | $232,272 | $1,924,562 |
| 2018-06-09 | $0.2082 | $0.2142 | $0.1946 | $0.2008 | $452,406 | $1,856,045 |
| 2018-06-10 | $0.2022 | $0.2060 | $0.1719 | $0.1719 | $160,586 | $1,589,670 |
| 2018-06-11 | $0.1722 | $0.1901 | $0.1428 | $0.1594 | $475,488 | $1,474,114 |
| 2018-06-12 | $0.1596 | $0.1672 | $0.1366 | $0.1370 | $89,911.10 | $1,266,428 |
| 2018-06-13 | $0.1371 | $0.1552 | $0.1357 | $0.1375 | $68,232.60 | $1,271,586 |
| 2018-06-14 | $0.1376 | $0.1597 | $0.1331 | $0.1385 | $251,592 | $1,280,573 |
| 2018-06-15 | $0.1385 | $0.1887 | $0.1358 | $0.1437 | $664,259 | $1,328,944 |
| 2018-06-16 | $0.1436 | $0.1819 | $0.1397 | $0.1511 | $415,638 | $1,397,378 |
| 2018-06-17 | $0.1476 | $0.1575 | $0.1447 | $0.1460 | $5,513.04 | $1,349,580 |
| 2018-06-18 | $0.1458 | $0.1621 | $0.1394 | $0.1508 | $457,507 | $1,394,613 |
| 2018-06-19 | $0.1499 | $0.1808 | $0.1439 | $0.1604 | $490,981 | $1,482,934 |
| 2018-06-20 | $0.1606 | $0.1780 | $0.1506 | $0.1598 | $767,613 | $1,477,507 |
| 2018-06-21 | $0.1552 | $0.1773 | $0.1542 | $0.1585 | $841,304 | $1,465,231 |
| 2018-06-22 | $0.1584 | $0.1597 | $0.1364 | $0.1389 | $123,355 | $1,284,302 |
| 2018-06-23 | $0.1391 | $0.1529 | $0.1293 | $0.1293 | $46,080.80 | $1,196,149 |
| 2018-06-24 | $0.1294 | $0.1329 | $0.1100 | $0.1102 | $24,306.50 | $1,019,351 |
| 2018-06-25 | $0.1101 | $0.1348 | $0.1100 | $0.1246 | $34,649.70 | $1,152,463 |
| 2018-06-26 | $0.1247 | $0.1304 | $0.1152 | $0.1227 | $45,860.50 | $1,134,855 |
| 2018-06-27 | $0.1227 | $0.1299 | $0.1204 | $0.1231 | $102,382 | $1,138,758 |
| 2018-06-28 | $0.1232 | $0.1295 | $0.1089 | $0.1174 | $66,947.40 | $1,085,356 |
| 2018-06-29 | $0.1173 | $0.1252 | $0.1121 | $0.1245 | $138,002 | $1,151,725 |
| 2018-06-30 | $0.1246 | $0.1382 | $0.1112 | $0.1154 | $127,511 | $1,067,728 |