ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05062 | $0.05173 | $0.05007 | $0.05116 | $255,163 | $597,260 |
| 2018-11-02 | $0.05124 | $0.05356 | $0.05107 | $0.05182 | $177,262 | $604,922 |
| 2018-11-03 | $0.05167 | $0.05462 | $0.05112 | $0.05446 | $143,583 | $635,725 |
| 2018-11-04 | $0.05442 | $0.05464 | $0.05112 | $0.05239 | $72,306.80 | $611,641 |
| 2018-11-05 | $0.05217 | $0.05349 | $0.05209 | $0.05270 | $81,938.40 | $615,201 |
| 2018-11-06 | $0.05279 | $0.05321 | $0.05025 | $0.05123 | $109,775 | $597,089 |
| 2018-11-07 | $0.05120 | $0.05277 | $0.05101 | $0.05238 | $124,060 | $611,712 |
| 2018-11-08 | $0.05225 | $0.05248 | $0.05058 | $0.05120 | $113,591 | $597,924 |
| 2018-11-09 | $0.05117 | $0.05130 | $0.04973 | $0.05012 | $107,060 | $585,271 |
| 2018-11-10 | $0.05012 | $0.05123 | $0.04991 | $0.05073 | $114,289 | $592,429 |
| 2018-11-11 | $0.05071 | $0.05120 | $0.04930 | $0.04930 | $112,750 | $575,715 |
| 2018-11-12 | $0.05005 | $0.05028 | $0.04659 | $0.04687 | $92,065.90 | $547,292 |
| 2018-11-13 | $0.04689 | $0.04856 | $0.04549 | $0.04611 | $160,205 | $538,515 |
| 2018-11-14 | $0.04597 | $0.04646 | $0.04013 | $0.04126 | $93,133.80 | $481,806 |
| 2018-11-15 | $0.04138 | $0.04296 | $0.03885 | $0.04027 | $135,707 | $470,298 |
| 2018-11-16 | $0.04038 | $0.04112 | $0.03880 | $0.04020 | $98,247.80 | $469,453 |
| 2018-11-17 | $0.04056 | $0.04120 | $0.03895 | $0.04011 | $38,007.10 | $468,436 |
| 2018-11-18 | $0.04016 | $0.04059 | $0.03816 | $0.03860 | $179,867 | $450,816 |
| 2018-11-19 | $0.03854 | $0.04563 | $0.03095 | $0.03175 | $185,090 | $370,779 |
| 2018-11-20 | $0.03133 | $0.03370 | $0.02528 | $0.02732 | $132,575 | $319,004 |
| 2018-11-21 | $0.02753 | $0.03313 | $0.02669 | $0.02801 | $107,072 | $327,104 |
| 2018-11-22 | $0.02804 | $0.03178 | $0.02692 | $0.02886 | $120,341 | $337,020 |
| 2018-11-23 | $0.02884 | $0.03122 | $0.02539 | $0.02691 | $32,748.00 | $314,206 |
| 2018-11-24 | $0.02692 | $0.02792 | $0.01805 | $0.02185 | $73,179.70 | $255,134 |
| 2018-11-25 | $0.02185 | $0.02764 | $0.02068 | $0.02152 | $104,362 | $251,284 |
| 2018-11-26 | $0.02161 | $0.02691 | $0.02050 | $0.02168 | $74,145.00 | $253,222 |
| 2018-11-27 | $0.02169 | $0.02412 | $0.01919 | $0.02219 | $105,786 | $259,125 |
| 2018-11-28 | $0.02222 | $0.02388 | $0.02189 | $0.02305 | $88,688.40 | $269,234 |
| 2018-11-29 | $0.02312 | $0.02380 | $0.02096 | $0.02204 | $41,370.94 | $257,341 |
| 2018-11-30 | $0.02205 | $0.02512 | $0.01995 | $0.02233 | $39,454.79 | $260,821 |