ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06987 | $0.08098 | $0.06892 | $0.07250 | $271,157 | $846,371 |
| 2018-10-02 | $0.07238 | $0.08263 | $0.07018 | $0.07115 | $277,413 | $830,609 |
| 2018-10-03 | $0.07137 | $0.07476 | $0.06868 | $0.07022 | $205,488 | $819,825 |
| 2018-10-04 | $0.07029 | $0.07727 | $0.07018 | $0.07023 | $274,752 | $819,934 |
| 2018-10-05 | $0.07067 | $0.07160 | $0.07032 | $0.07087 | $206,724 | $827,378 |
| 2018-10-06 | $0.07101 | $0.07166 | $0.07052 | $0.07063 | $153,076 | $824,598 |
| 2018-10-07 | $0.07088 | $0.07236 | $0.07015 | $0.07074 | $303,130 | $825,823 |
| 2018-10-08 | $0.07098 | $0.07350 | $0.06899 | $0.06945 | $164,987 | $810,819 |
| 2018-10-09 | $0.07019 | $0.07041 | $0.06550 | $0.06726 | $188,724 | $785,217 |
| 2018-10-10 | $0.06561 | $0.06596 | $0.05853 | $0.06009 | $177,369 | $701,499 |
| 2018-10-11 | $0.06100 | $0.06486 | $0.04935 | $0.05022 | $193,306 | $586,283 |
| 2018-10-12 | $0.05032 | $0.05904 | $0.04957 | $0.05251 | $266,386 | $613,020 |
| 2018-10-13 | $0.05261 | $0.06049 | $0.05075 | $0.05660 | $314,694 | $660,706 |
| 2018-10-14 | $0.05663 | $0.06061 | $0.05621 | $0.05686 | $307,437 | $663,744 |
| 2018-10-15 | $0.05692 | $0.05911 | $0.05572 | $0.05769 | $260,337 | $673,484 |
| 2018-10-16 | $0.05786 | $0.05809 | $0.05633 | $0.05783 | $260,186 | $675,132 |
| 2018-10-17 | $0.05791 | $0.05887 | $0.05623 | $0.05655 | $307,742 | $660,150 |
| 2018-10-18 | $0.05673 | $0.05789 | $0.05550 | $0.05739 | $238,130 | $670,033 |
| 2018-10-19 | $0.05779 | $0.05976 | $0.05668 | $0.05860 | $314,856 | $684,072 |
| 2018-10-20 | $0.05862 | $0.06114 | $0.05852 | $0.05948 | $252,015 | $694,443 |
| 2018-10-21 | $0.05965 | $0.06016 | $0.05912 | $0.05943 | $193,124 | $693,849 |
| 2018-10-22 | $0.05940 | $0.06103 | $0.05866 | $0.06067 | $189,817 | $708,328 |
| 2018-10-23 | $0.06073 | $0.06830 | $0.06028 | $0.06684 | $334,812 | $780,271 |
| 2018-10-24 | $0.06669 | $0.06691 | $0.06526 | $0.06620 | $244,848 | $772,885 |
| 2018-10-25 | $0.06644 | $0.06644 | $0.06477 | $0.06505 | $241,721 | $759,446 |
| 2018-10-26 | $0.06504 | $0.06591 | $0.06354 | $0.06414 | $179,408 | $748,829 |
| 2018-10-27 | $0.06422 | $0.06474 | $0.05969 | $0.06324 | $226,353 | $738,241 |
| 2018-10-28 | $0.06314 | $0.06433 | $0.05601 | $0.05679 | $180,227 | $662,990 |
| 2018-10-29 | $0.05663 | $0.05775 | $0.05333 | $0.05395 | $246,721 | $629,845 |
| 2018-10-30 | $0.05371 | $0.05477 | $0.05057 | $0.05115 | $204,253 | $597,166 |
| 2018-10-31 | $0.05113 | $0.05160 | $0.05010 | $0.05065 | $164,224 | $591,316 |