ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01591 | $0.01591 | $0.01499 | $0.01576 | $31,186.27 | $184,867 |
| 2019-01-02 | $0.01584 | $0.01584 | $0.01480 | $0.01561 | $26,380.33 | $183,131 |
| 2019-01-03 | $0.01555 | $0.01582 | $0.01484 | $0.01492 | $58,909.98 | $174,988 |
| 2019-01-04 | $0.01497 | $0.01580 | $0.01409 | $0.01458 | $63,287.44 | $171,018 |
| 2019-01-05 | $0.01458 | $0.01535 | $0.01440 | $0.01477 | $53,346.77 | $173,213 |
| 2019-01-06 | $0.01477 | $0.01562 | $0.01413 | $0.01554 | $40,886.58 | $182,230 |
| 2019-01-07 | $0.01558 | $0.01558 | $0.01384 | $0.01440 | $28,016.64 | $168,875 |
| 2019-01-08 | $0.01442 | $0.01451 | $0.01358 | $0.01381 | $33,602.49 | $162,019 |
| 2019-01-09 | $0.01380 | $0.01416 | $0.01374 | $0.01395 | $46,804.04 | $163,644 |
| 2019-01-10 | $0.01396 | $0.01409 | $0.01300 | $0.01340 | $61,199.81 | $157,107 |
| 2019-01-11 | $0.01339 | $0.01452 | $0.01307 | $0.01421 | $63,368.87 | $166,602 |
| 2019-01-12 | $0.01430 | $0.01445 | $0.01306 | $0.01316 | $50,952.92 | $154,391 |
| 2019-01-13 | $0.01326 | $0.01360 | $0.01284 | $0.01305 | $38,988.62 | $153,048 |
| 2019-01-14 | $0.01306 | $0.01357 | $0.01277 | $0.01339 | $35,336.86 | $157,089 |
| 2019-01-15 | $0.01338 | $0.01377 | $0.01274 | $0.01322 | $43,178.51 | $155,007 |
| 2019-01-16 | $0.01305 | $0.01446 | $0.01270 | $0.01446 | $22,074.13 | $169,583 |
| 2019-01-17 | $0.01440 | $0.01448 | $0.01310 | $0.01379 | $52,930.59 | $162,256 |
| 2019-01-18 | $0.01393 | $0.01399 | $0.01317 | $0.01367 | $69,207.70 | $160,853 |
| 2019-01-19 | $0.01367 | $0.01380 | $0.01331 | $0.01361 | $53,832.24 | $160,105 |
| 2019-01-20 | $0.01356 | $0.01372 | $0.01297 | $0.01324 | $43,541.94 | $155,745 |
| 2019-01-21 | $0.01332 | $0.01334 | $0.01169 | $0.01301 | $33,688.16 | $153,075 |
| 2019-01-22 | $0.01309 | $0.01324 | $0.01265 | $0.01280 | $33,970.18 | $150,576 |
| 2019-01-23 | $0.01280 | $0.01309 | $0.01244 | $0.01279 | $27,944.95 | $150,520 |
| 2019-01-24 | $0.01279 | $0.01316 | $0.01230 | $0.01278 | $47,736.23 | $150,583 |
| 2019-01-25 | $0.01278 | $0.01315 | $0.01237 | $0.01247 | $38,996.33 | $146,896 |
| 2019-01-26 | $0.01250 | $0.01284 | $0.01216 | $0.01220 | $28,471.41 | $143,751 |
| 2019-01-27 | $0.01217 | $0.01304 | $0.01200 | $0.01218 | $35,528.28 | $143,459 |
| 2019-01-28 | $0.01224 | $0.01234 | $0.01165 | $0.01206 | $30,337.82 | $142,107 |
| 2019-01-29 | $0.01207 | $0.01277 | $0.01163 | $0.01255 | $46,589.11 | $147,868 |
| 2019-01-30 | $0.01259 | $0.01524 | $0.01233 | $0.01428 | $48,742.33 | $168,301 |
| 2019-01-31 | $0.01425 | $0.01465 | $0.01223 | $0.01326 | $39,630.24 | $156,277 |