ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1155 | $0.1268 | $0.1155 | $0.1268 | $90,140.80 | $1,172,775 |
| 2018-07-02 | $0.1248 | $0.1288 | $0.1179 | $0.1265 | $176,856 | $1,170,148 |
| 2018-07-03 | $0.1260 | $0.1297 | $0.1219 | $0.1229 | $287,936 | $1,136,418 |
| 2018-07-04 | $0.1228 | $0.1454 | $0.1190 | $0.1280 | $273,442 | $1,184,225 |
| 2018-07-05 | $0.1282 | $0.1409 | $0.1263 | $0.1377 | $299,121 | $1,273,956 |
| 2018-07-06 | $0.1377 | $0.1383 | $0.1324 | $0.1372 | $383,969 | $1,269,368 |
| 2018-07-07 | $0.1355 | $0.1455 | $0.1337 | $0.1389 | $348,657 | $1,284,277 |
| 2018-07-08 | $0.1389 | $0.1433 | $0.1320 | $0.1323 | $207,366 | $1,223,236 |
| 2018-07-09 | $0.1328 | $0.1387 | $0.1224 | $0.1233 | $207,909 | $1,140,333 |
| 2018-07-10 | $0.1238 | $0.1380 | $0.1117 | $0.1134 | $614,931 | $1,048,641 |
| 2018-07-11 | $0.1134 | $0.1252 | $0.1127 | $0.1160 | $320,081 | $1,072,882 |
| 2018-07-12 | $0.1160 | $0.1379 | $0.1083 | $0.1185 | $380,962 | $1,096,004 |
| 2018-07-13 | $0.1186 | $0.1358 | $0.1135 | $0.1187 | $269,259 | $1,097,844 |
| 2018-07-14 | $0.1188 | $0.1253 | $0.1096 | $0.1130 | $92,535.20 | $1,045,311 |
| 2018-07-15 | $0.1130 | $0.1183 | $0.1103 | $0.1143 | $96,713.10 | $1,057,566 |
| 2018-07-16 | $0.1144 | $0.1317 | $0.1125 | $0.1213 | $413,834 | $1,121,882 |
| 2018-07-17 | $0.1213 | $0.1221 | $0.1150 | $0.1189 | $272,436 | $1,146,535 |
| 2018-07-18 | $0.1189 | $0.1333 | $0.1171 | $0.1249 | $383,090 | $1,204,909 |
| 2018-07-19 | $0.1244 | $0.1276 | $0.1171 | $0.1197 | $297,776 | $1,155,005 |
| 2018-07-20 | $0.1196 | $0.1251 | $0.1131 | $0.1178 | $226,394 | $1,136,493 |
| 2018-07-21 | $0.1179 | $0.1257 | $0.1105 | $0.1144 | $170,421 | $1,103,973 |
| 2018-07-22 | $0.1145 | $0.1196 | $0.1134 | $0.1178 | $255,877 | $1,136,888 |
| 2018-07-23 | $0.1177 | $0.1204 | $0.1026 | $0.1135 | $181,391 | $1,095,359 |
| 2018-07-24 | $0.1136 | $0.1360 | $0.1070 | $0.1171 | $626,992 | $1,130,058 |
| 2018-07-25 | $0.1161 | $0.1255 | $0.1141 | $0.1167 | $454,750 | $1,125,814 |
| 2018-07-26 | $0.1159 | $0.1239 | $0.1159 | $0.1176 | $655,962 | $1,134,679 |
| 2018-07-27 | $0.1177 | $0.1394 | $0.1116 | $0.1188 | $497,404 | $1,145,648 |
| 2018-07-28 | $0.1192 | $0.1236 | $0.1140 | $0.1202 | $369,865 | $1,159,346 |
| 2018-07-29 | $0.1202 | $0.1212 | $0.1135 | $0.1167 | $317,551 | $1,125,447 |
| 2018-07-30 | $0.1167 | $0.1183 | $0.1109 | $0.1164 | $371,810 | $1,122,544 |
| 2018-07-31 | $0.1163 | $0.1163 | $0.1044 | $0.1044 | $398,984 | $1,007,485 |