ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01328 | $0.01436 | $0.01214 | $0.01418 | $40,805.75 | $167,107 |
| 2019-02-02 | $0.01406 | $0.01457 | $0.01382 | $0.01413 | $15,114.04 | $166,458 |
| 2019-02-03 | $0.01413 | $0.01438 | $0.01348 | $0.01352 | $13,093.48 | $159,248 |
| 2019-02-04 | $0.01405 | $0.01418 | $0.01354 | $0.01399 | $36,116.29 | $164,857 |
| 2019-02-05 | $0.01402 | $0.01414 | $0.01357 | $0.01392 | $35,417.94 | $164,096 |
| 2019-02-06 | $0.01397 | $0.01397 | $0.01335 | $0.01353 | $24,500.87 | $159,446 |
| 2019-02-07 | $0.01353 | $0.01374 | $0.01334 | $0.01356 | $11,751.16 | $159,850 |
| 2019-02-08 | $0.01357 | $0.01469 | $0.01339 | $0.01453 | $41,606.96 | $171,207 |
| 2019-02-09 | $0.01454 | $0.01481 | $0.01397 | $0.01448 | $39,785.01 | $170,603 |
| 2019-02-10 | $0.01449 | $0.01477 | $0.01366 | $0.01465 | $43,112.30 | $172,641 |
| 2019-02-11 | $0.01464 | $0.01464 | $0.01347 | $0.01376 | $38,736.90 | $162,170 |
| 2019-02-12 | $0.01379 | $0.01384 | $0.01330 | $0.01375 | $19,017.68 | $162,046 |
| 2019-02-13 | $0.01375 | $0.01375 | $0.01274 | $0.01277 | $33,471.33 | $150,529 |
| 2019-02-14 | $0.01275 | $0.01350 | $0.01272 | $0.01289 | $32,942.47 | $151,846 |
| 2019-02-15 | $0.01290 | $0.01367 | $0.01135 | $0.01210 | $35,912.76 | $142,629 |
| 2019-02-16 | $0.01211 | $0.01253 | $0.01162 | $0.01234 | $43,183.59 | $145,428 |
| 2019-02-17 | $0.01234 | $0.01243 | $0.01176 | $0.01225 | $28,717.79 | $144,372 |
| 2019-02-18 | $0.01222 | $0.01302 | $0.01194 | $0.01245 | $47,293.32 | $146,695 |
| 2019-02-19 | $0.01242 | $0.01323 | $0.01197 | $0.01253 | $39,123.20 | $147,742 |
| 2019-02-20 | $0.01252 | $0.01294 | $0.01187 | $0.01241 | $45,081.14 | $146,409 |
| 2019-02-21 | $0.01237 | $0.01237 | $0.007989 | $0.01119 | $31,928.06 | $132,027 |
| 2019-02-22 | $0.01117 | $0.01117 | $0.009289 | $0.01045 | $22,331.57 | $123,282 |
| 2019-02-23 | $0.01043 | $0.01100 | $0.01009 | $0.01090 | $8,734.47 | $128,548 |
| 2019-02-24 | $0.01091 | $0.01116 | $0.009667 | $0.009770 | $22,734.82 | $115,234 |
| 2019-02-25 | $0.009790 | $0.01026 | $0.009790 | $0.009950 | $28,588.39 | $117,354 |
| 2019-02-26 | $0.009920 | $0.009993 | $0.009349 | $0.009597 | $25,661.42 | $113,186 |
| 2019-02-27 | $0.009567 | $0.01021 | $0.009368 | $0.009917 | $36,218.68 | $116,966 |
| 2019-02-28 | $0.009660 | $0.01024 | $0.009291 | $0.009399 | $37,899.07 | $110,854 |