ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1045 | $0.1087 | $0.09184 | $0.09771 | $356,922 | $942,563 |
| 2018-08-02 | $0.09736 | $0.09766 | $0.09198 | $0.09242 | $204,141 | $891,558 |
| 2018-08-03 | $0.09240 | $0.09327 | $0.08164 | $0.08517 | $418,786 | $821,659 |
| 2018-08-04 | $0.08446 | $0.08717 | $0.07163 | $0.07202 | $355,271 | $694,784 |
| 2018-08-05 | $0.07204 | $0.07338 | $0.07076 | $0.07238 | $184,806 | $698,246 |
| 2018-08-06 | $0.07248 | $0.08021 | $0.06996 | $0.07947 | $483,664 | $766,628 |
| 2018-08-07 | $0.07956 | $0.08090 | $0.07322 | $0.07351 | $463,428 | $709,146 |
| 2018-08-08 | $0.07310 | $0.08395 | $0.06332 | $0.06842 | $419,819 | $660,068 |
| 2018-08-09 | $0.06844 | $0.08388 | $0.06483 | $0.07086 | $294,141 | $683,551 |
| 2018-08-10 | $0.07082 | $0.07839 | $0.06576 | $0.06883 | $513,935 | $664,029 |
| 2018-08-11 | $0.06882 | $0.07178 | $0.06321 | $0.06568 | $171,940 | $633,637 |
| 2018-08-12 | $0.06555 | $0.07349 | $0.06438 | $0.06663 | $141,966 | $642,815 |
| 2018-08-13 | $0.06686 | $0.07045 | $0.06323 | $0.06598 | $212,966 | $636,538 |
| 2018-08-14 | $0.06600 | $0.06610 | $0.03390 | $0.05655 | $409,864 | $545,528 |
| 2018-08-15 | $0.05654 | $0.05741 | $0.04289 | $0.04978 | $347,976 | $480,243 |
| 2018-08-16 | $0.04958 | $0.05603 | $0.04554 | $0.05229 | $371,077 | $504,407 |
| 2018-08-17 | $0.05225 | $0.05736 | $0.04711 | $0.05395 | $316,832 | $520,428 |
| 2018-08-18 | $0.05400 | $0.07310 | $0.05249 | $0.06870 | $351,859 | $662,707 |
| 2018-08-19 | $0.06868 | $0.07454 | $0.06142 | $0.06637 | $391,004 | $640,270 |
| 2018-08-20 | $0.06634 | $0.06800 | $0.05174 | $0.05243 | $385,284 | $505,835 |
| 2018-08-21 | $0.05241 | $0.05635 | $0.05127 | $0.05497 | $244,544 | $530,262 |
| 2018-08-22 | $0.05507 | $0.05842 | $0.05283 | $0.05335 | $379,412 | $514,641 |
| 2018-08-23 | $0.05335 | $0.05542 | $0.04741 | $0.04997 | $434,066 | $482,044 |
| 2018-08-24 | $0.05003 | $0.05344 | $0.04926 | $0.05186 | $271,699 | $500,334 |
| 2018-08-25 | $0.05213 | $0.05356 | $0.05052 | $0.05174 | $482,010 | $499,181 |
| 2018-08-26 | $0.05172 | $0.05223 | $0.05009 | $0.05126 | $274,016 | $494,496 |
| 2018-08-27 | $0.05126 | $0.05589 | $0.05029 | $0.05384 | $354,299 | $519,421 |
| 2018-08-28 | $0.05378 | $0.07596 | $0.05343 | $0.07336 | $587,213 | $709,175 |
| 2018-08-29 | $0.07405 | $0.09949 | $0.06686 | $0.08038 | $645,123 | $777,037 |
| 2018-08-30 | $0.08038 | $0.09066 | $0.07900 | $0.08218 | $307,484 | $794,471 |
| 2018-08-31 | $0.08274 | $0.08867 | $0.06959 | $0.07816 | $318,427 | $755,550 |