ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01320 | $0.01320 | $0.01293 | $0.01307 | $53,055.31 | $154,174 |
| 2019-04-02 | $0.01308 | $0.01642 | $0.01301 | $0.01632 | $77,275.91 | $192,557 |
| 2019-04-03 | $0.01633 | $0.01964 | $0.01544 | $0.01678 | $71,116.66 | $197,953 |
| 2019-04-04 | $0.01679 | $0.02003 | $0.01592 | $0.01739 | $46,921.48 | $205,195 |
| 2019-04-05 | $0.01744 | $0.01949 | $0.01639 | $0.01743 | $55,393.30 | $205,566 |
| 2019-04-06 | $0.01743 | $0.01869 | $0.01652 | $0.01678 | $35,051.54 | $197,951 |
| 2019-04-07 | $0.01676 | $0.02228 | $0.01661 | $0.02134 | $63,627.92 | $251,782 |
| 2019-04-08 | $0.02135 | $0.02188 | $0.01639 | $0.02028 | $82,283.43 | $239,211 |
| 2019-04-09 | $0.02028 | $0.03832 | $0.01767 | $0.02774 | $101,069 | $327,245 |
| 2019-04-10 | $0.02773 | $0.06533 | $0.02750 | $0.03640 | $116,524 | $429,356 |
| 2019-04-11 | $0.03641 | $0.03655 | $0.02393 | $0.02966 | $34,761.63 | $349,949 |
| 2019-04-12 | $0.02966 | $0.03256 | $0.01658 | $0.02454 | $31,812.12 | $289,450 |
| 2019-04-13 | $0.02454 | $0.02848 | $0.02293 | $0.02475 | $35,769.18 | $291,931 |
| 2019-04-14 | $0.02475 | $0.02543 | $0.02163 | $0.02525 | $41,089.09 | $297,924 |
| 2019-04-15 | $0.02525 | $0.03244 | $0.02297 | $0.02504 | $50,259.32 | $295,365 |
| 2019-04-16 | $0.02509 | $0.02553 | $0.02217 | $0.02317 | $42,174.74 | $273,329 |
| 2019-04-17 | $0.02316 | $0.02386 | $0.02013 | $0.02170 | $80,094.89 | $256,048 |
| 2019-04-18 | $0.02171 | $0.02268 | $0.02095 | $0.02187 | $93,877.45 | $258,050 |
| 2019-04-19 | $0.02187 | $0.02222 | $0.02005 | $0.02199 | $93,598.11 | $259,420 |
| 2019-04-20 | $0.02199 | $0.02233 | $0.02116 | $0.02142 | $18,173.50 | $252,667 |
| 2019-04-21 | $0.02143 | $0.02220 | $0.02074 | $0.02218 | $27,205.82 | $261,604 |
| 2019-04-22 | $0.02216 | $0.02222 | $0.02089 | $0.02155 | $29,855.70 | $254,281 |
| 2019-04-23 | $0.02156 | $0.02554 | $0.02089 | $0.02218 | $39,133.36 | $261,863 |
| 2019-04-24 | $0.02218 | $0.02328 | $0.02025 | $0.02155 | $59,941.97 | $254,432 |
| 2019-04-25 | $0.02155 | $0.02172 | $0.01990 | $0.02041 | $61,345.64 | $242,031 |
| 2019-04-26 | $0.02048 | $0.02486 | $0.02032 | $0.02419 | $73,615.36 | $286,832 |
| 2019-04-27 | $0.02421 | $0.02578 | $0.02353 | $0.02552 | $75,145.48 | $302,543 |
| 2019-04-28 | $0.02557 | $0.02587 | $0.02285 | $0.02563 | $74,771.57 | $303,897 |
| 2019-04-29 | $0.02564 | $0.02737 | $0.02413 | $0.02458 | $52,288.95 | $291,460 |
| 2019-04-30 | $0.02458 | $0.02463 | $0.02183 | $0.02236 | $51,625.89 | $265,197 |