ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02235 | $0.02413 | $0.02167 | $0.02306 | $51,070.44 | $273,480 |
| 2019-05-02 | $0.02306 | $0.02318 | $0.02110 | $0.02218 | $53,750.64 | $263,126 |
| 2019-05-03 | $0.02218 | $0.02538 | $0.02134 | $0.02216 | $53,856.54 | $262,860 |
| 2019-05-04 | $0.02216 | $0.02557 | $0.02074 | $0.02258 | $39,101.79 | $267,790 |
| 2019-05-05 | $0.02257 | $0.02597 | $0.02255 | $0.02389 | $61,339.57 | $283,333 |
| 2019-05-06 | $0.02387 | $0.02864 | $0.02261 | $0.02699 | $64,778.46 | $320,114 |
| 2019-05-07 | $0.02698 | $0.04532 | $0.02672 | $0.04409 | $108,335 | $522,942 |
| 2019-05-08 | $0.04403 | $0.04656 | $0.02880 | $0.03347 | $88,890.65 | $397,064 |
| 2019-05-09 | $0.03347 | $0.04248 | $0.02194 | $0.03899 | $116,424 | $462,517 |
| 2019-05-10 | $0.03898 | $0.03910 | $0.03113 | $0.03209 | $69,557.26 | $380,704 |
| 2019-05-11 | $0.03210 | $0.04084 | $0.03023 | $0.04030 | $92,264.85 | $477,990 |
| 2019-05-12 | $0.04033 | $0.04055 | $0.03538 | $0.03624 | $79,829.73 | $429,910 |
| 2019-05-13 | $0.03624 | $0.04250 | $0.03600 | $0.03936 | $87,021.61 | $466,902 |
| 2019-05-14 | $0.03939 | $0.04517 | $0.03927 | $0.04502 | $74,169.14 | $533,979 |
| 2019-05-15 | $0.04499 | $0.04570 | $0.04085 | $0.04487 | $58,710.60 | $532,217 |
| 2019-05-16 | $0.04483 | $0.04601 | $0.04000 | $0.04232 | $61,928.93 | $501,986 |
| 2019-05-17 | $0.04199 | $0.04270 | $0.02831 | $0.03235 | $58,943.85 | $383,761 |
| 2019-05-18 | $0.03235 | $0.04004 | $0.03209 | $0.03839 | $58,382.73 | $455,410 |
| 2019-05-19 | $0.03841 | $0.04093 | $0.02663 | $0.03327 | $66,664.67 | $394,699 |
| 2019-05-20 | $0.03328 | $0.03328 | $0.02996 | $0.03167 | $44,568.14 | $375,638 |
| 2019-05-21 | $0.03165 | $0.03833 | $0.03097 | $0.03696 | $60,076.68 | $438,429 |
| 2019-05-22 | $0.03696 | $0.03817 | $0.02214 | $0.03104 | $65,473.93 | $368,167 |
| 2019-05-23 | $0.03100 | $0.03174 | $0.02646 | $0.02685 | $42,278.85 | $318,495 |
| 2019-05-24 | $0.02686 | $0.03078 | $0.02629 | $0.03020 | $38,101.51 | $358,173 |
| 2019-05-25 | $0.03020 | $0.03229 | $0.03006 | $0.03170 | $54,775.20 | $376,048 |
| 2019-05-26 | $0.03170 | $0.03374 | $0.03072 | $0.03307 | $63,935.95 | $392,263 |
| 2019-05-27 | $0.03308 | $0.03898 | $0.03304 | $0.03547 | $53,973.51 | $420,790 |
| 2019-05-28 | $0.03546 | $0.03578 | $0.03377 | $0.03482 | $51,403.56 | $412,991 |
| 2019-05-29 | $0.03481 | $0.03589 | $0.03289 | $0.03348 | $67,740.80 | $397,191 |
| 2019-05-30 | $0.03348 | $0.03479 | $0.03106 | $0.03180 | $64,581.04 | $377,160 |
| 2019-05-31 | $0.03180 | $0.03335 | $0.03146 | $0.03324 | $66,446.25 | $394,259 |