ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07823 | $0.08366 | $0.07075 | $0.07254 | $255,776 | $701,220 |
| 2018-09-02 | $0.07293 | $0.08306 | $0.07290 | $0.07361 | $326,772 | $711,592 |
| 2018-09-03 | $0.07363 | $0.07515 | $0.07074 | $0.07108 | $224,456 | $687,105 |
| 2018-09-04 | $0.07118 | $0.07490 | $0.06917 | $0.07038 | $215,271 | $680,847 |
| 2018-09-05 | $0.07101 | $0.07283 | $0.06007 | $0.06383 | $223,248 | $617,511 |
| 2018-09-06 | $0.06335 | $0.06398 | $0.05993 | $0.06090 | $288,768 | $589,159 |
| 2018-09-07 | $0.06088 | $0.06183 | $0.05848 | $0.05948 | $342,679 | $575,389 |
| 2018-09-08 | $0.05954 | $0.06074 | $0.05500 | $0.05542 | $310,143 | $536,131 |
| 2018-09-09 | $0.05530 | $0.05965 | $0.05233 | $0.05898 | $355,435 | $570,549 |
| 2018-09-10 | $0.05910 | $0.05969 | $0.05264 | $0.05650 | $272,353 | $546,555 |
| 2018-09-11 | $0.05635 | $0.05679 | $0.05032 | $0.05066 | $266,904 | $490,052 |
| 2018-09-12 | $0.05067 | $0.05181 | $0.04712 | $0.04807 | $233,981 | $465,007 |
| 2018-09-13 | $0.04813 | $0.05960 | $0.04782 | $0.05768 | $279,450 | $673,401 |
| 2018-09-14 | $0.05724 | $0.1204 | $0.05440 | $0.08235 | $682,562 | $961,431 |
| 2018-09-15 | $0.08232 | $0.1210 | $0.08065 | $0.09907 | $577,242 | $1,156,554 |
| 2018-09-16 | $0.09914 | $0.1130 | $0.09174 | $0.09312 | $287,627 | $1,087,135 |
| 2018-09-17 | $0.09327 | $0.09598 | $0.08096 | $0.08340 | $269,638 | $973,598 |
| 2018-09-18 | $0.08331 | $0.08404 | $0.07387 | $0.07387 | $186,178 | $862,405 |
| 2018-09-19 | $0.07385 | $0.07801 | $0.06695 | $0.07090 | $234,242 | $827,739 |
| 2018-09-20 | $0.07084 | $0.08589 | $0.06871 | $0.08303 | $348,012 | $969,308 |
| 2018-09-21 | $0.08237 | $0.08356 | $0.07224 | $0.08145 | $415,032 | $950,853 |
| 2018-09-22 | $0.08067 | $0.08892 | $0.07493 | $0.08026 | $277,613 | $936,966 |
| 2018-09-23 | $0.07940 | $0.08953 | $0.07878 | $0.08460 | $219,496 | $987,648 |
| 2018-09-24 | $0.08484 | $0.08512 | $0.07632 | $0.08039 | $254,698 | $938,441 |
| 2018-09-25 | $0.08116 | $0.08116 | $0.06669 | $0.06884 | $89,594.20 | $803,683 |
| 2018-09-26 | $0.06893 | $0.07708 | $0.06738 | $0.06850 | $273,938 | $799,654 |
| 2018-09-27 | $0.06870 | $0.07186 | $0.06739 | $0.07047 | $197,336 | $822,644 |
| 2018-09-28 | $0.07045 | $0.07793 | $0.07030 | $0.07286 | $126,379 | $850,635 |
| 2018-09-29 | $0.07285 | $0.07348 | $0.06822 | $0.06936 | $73,981.00 | $809,773 |
| 2018-09-30 | $0.06941 | $0.07202 | $0.06826 | $0.07008 | $277,225 | $818,159 |