ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.009387 | $0.009942 | $0.009342 | $0.009403 | $35,174.54 | $110,907 |
| 2019-03-02 | $0.009387 | $0.009727 | $0.009196 | $0.009577 | $34,746.92 | $112,958 |
| 2019-03-03 | $0.009529 | $0.01353 | $0.009474 | $0.01179 | $44,894.90 | $139,086 |
| 2019-03-04 | $0.01166 | $0.01343 | $0.01055 | $0.01113 | $37,682.56 | $131,274 |
| 2019-03-05 | $0.01121 | $0.01246 | $0.01029 | $0.01229 | $46,351.96 | $144,952 |
| 2019-03-06 | $0.01173 | $0.01274 | $0.01097 | $0.01210 | $44,954.32 | $142,659 |
| 2019-03-07 | $0.01210 | $0.01221 | $0.01184 | $0.01192 | $42,761.20 | $140,539 |
| 2019-03-08 | $0.01189 | $0.01229 | $0.01185 | $0.01209 | $39,830.95 | $142,560 |
| 2019-03-09 | $0.01212 | $0.01396 | $0.01198 | $0.01276 | $44,452.21 | $150,496 |
| 2019-03-10 | $0.01278 | $0.01349 | $0.01181 | $0.01318 | $54,271.35 | $155,454 |
| 2019-03-11 | $0.01319 | $0.01322 | $0.01100 | $0.01178 | $43,569.30 | $138,895 |
| 2019-03-12 | $0.01160 | $0.01173 | $0.01089 | $0.01148 | $42,908.13 | $135,342 |
| 2019-03-13 | $0.01111 | $0.01253 | $0.01111 | $0.01194 | $43,903.43 | $140,780 |
| 2019-03-14 | $0.01193 | $0.01309 | $0.01193 | $0.01302 | $49,531.49 | $153,543 |
| 2019-03-15 | $0.01297 | $0.01340 | $0.01243 | $0.01323 | $42,931.41 | $156,079 |
| 2019-03-16 | $0.01331 | $0.01370 | $0.01207 | $0.01278 | $38,395.76 | $150,784 |
| 2019-03-17 | $0.01283 | $0.01351 | $0.01224 | $0.01330 | $47,808.69 | $156,907 |
| 2019-03-18 | $0.01336 | $0.01353 | $0.01237 | $0.01304 | $46,514.99 | $153,853 |
| 2019-03-19 | $0.01293 | $0.01325 | $0.01203 | $0.01266 | $42,706.70 | $149,334 |
| 2019-03-20 | $0.01279 | $0.01366 | $0.01242 | $0.01300 | $35,419.85 | $153,361 |
| 2019-03-21 | $0.01310 | $0.01366 | $0.01239 | $0.01341 | $43,145.34 | $158,149 |
| 2019-03-22 | $0.01334 | $0.01344 | $0.01229 | $0.01270 | $44,004.49 | $149,817 |
| 2019-03-23 | $0.01269 | $0.01310 | $0.01247 | $0.01294 | $33,815.34 | $152,670 |
| 2019-03-24 | $0.01297 | $0.01308 | $0.01255 | $0.01301 | $25,215.15 | $153,436 |
| 2019-03-25 | $0.01303 | $0.01327 | $0.01249 | $0.01265 | $39,674.55 | $149,224 |
| 2019-03-26 | $0.01260 | $0.01271 | $0.01253 | $0.01266 | $8,160.59 | $149,308 |
| 2019-03-27 | $0.01267 | $0.01339 | $0.01244 | $0.01339 | $24,881.85 | $157,897 |
| 2019-03-28 | $0.01339 | $0.01345 | $0.01278 | $0.01333 | $63,150.79 | $157,199 |
| 2019-03-29 | $0.01333 | $0.01388 | $0.01279 | $0.01333 | $54,352.30 | $157,204 |
| 2019-03-30 | $0.01330 | $0.01417 | $0.01239 | $0.01296 | $33,755.38 | $152,876 |
| 2019-03-31 | $0.01296 | $0.01321 | $0.01239 | $0.01320 | $62,684.06 | $155,698 |