ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02240 | $0.02431 | $0.02126 | $0.02175 | $46,029.40 | $253,992 |
| 2018-12-02 | $0.02175 | $0.02313 | $0.01791 | $0.02090 | $37,466.55 | $244,130 |
| 2018-12-03 | $0.02154 | $0.02210 | $0.01919 | $0.01992 | $30,255.22 | $232,584 |
| 2018-12-04 | $0.01989 | $0.02823 | $0.01989 | $0.02328 | $51,076.05 | $271,852 |
| 2018-12-05 | $0.02323 | $0.02400 | $0.02079 | $0.02162 | $82,428.72 | $252,493 |
| 2018-12-06 | $0.02153 | $0.02227 | $0.02092 | $0.02123 | $81,889.42 | $247,914 |
| 2018-12-07 | $0.02121 | $0.02944 | $0.02115 | $0.02361 | $78,454.69 | $275,676 |
| 2018-12-08 | $0.02356 | $0.02511 | $0.02257 | $0.02328 | $80,743.59 | $271,929 |
| 2018-12-09 | $0.02326 | $0.02634 | $0.02315 | $0.02419 | $38,202.64 | $282,521 |
| 2018-12-10 | $0.02434 | $0.02459 | $0.02228 | $0.02276 | $113,505 | $265,782 |
| 2018-12-11 | $0.02264 | $0.02359 | $0.01872 | $0.01928 | $71,740.56 | $225,136 |
| 2018-12-12 | $0.01924 | $0.01962 | $0.01765 | $0.01774 | $69,166.03 | $207,177 |
| 2018-12-13 | $0.01779 | $0.01855 | $0.01771 | $0.01801 | $60,112.98 | $210,344 |
| 2018-12-14 | $0.01800 | $0.01811 | $0.01599 | $0.01605 | $52,068.72 | $187,455 |
| 2018-12-15 | $0.01607 | $0.01627 | $0.01461 | $0.01548 | $43,545.48 | $180,731 |
| 2018-12-16 | $0.01549 | $0.01654 | $0.01342 | $0.01377 | $76,391.94 | $160,832 |
| 2018-12-17 | $0.01378 | $0.01639 | $0.01369 | $0.01520 | $83,480.61 | $177,548 |
| 2018-12-18 | $0.01520 | $0.01650 | $0.01503 | $0.01615 | $78,693.99 | $188,553 |
| 2018-12-19 | $0.01615 | $0.01710 | $0.01571 | $0.01595 | $72,692.21 | $186,316 |
| 2018-12-20 | $0.01593 | $0.01828 | $0.01590 | $0.01787 | $104,756 | $208,680 |
| 2018-12-21 | $0.01777 | $0.02377 | $0.01682 | $0.02035 | $111,334 | $237,673 |
| 2018-12-22 | $0.02034 | $0.02078 | $0.01817 | $0.01847 | $88,638.85 | $215,717 |
| 2018-12-23 | $0.01849 | $0.02009 | $0.01817 | $0.01949 | $125,554 | $227,573 |
| 2018-12-24 | $0.01954 | $0.02116 | $0.01952 | $0.02028 | $124,227 | $236,835 |
| 2018-12-25 | $0.02034 | $0.02039 | $0.01834 | $0.01872 | $101,888 | $219,510 |
| 2018-12-26 | $0.01874 | $0.01909 | $0.01593 | $0.01625 | $43,861.82 | $190,644 |
| 2018-12-27 | $0.01624 | $0.01632 | $0.01493 | $0.01513 | $30,693.56 | $177,505 |
| 2018-12-28 | $0.01519 | $0.01591 | $0.01449 | $0.01574 | $36,581.51 | $184,579 |
| 2018-12-29 | $0.01576 | $0.01597 | $0.01524 | $0.01528 | $53,216.85 | $179,244 |
| 2018-12-30 | $0.01526 | $0.01726 | $0.01512 | $0.01619 | $39,841.35 | $189,843 |
| 2018-12-31 | $0.01617 | $0.01628 | $0.01522 | $0.01577 | $57,311.16 | $184,914 |