ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03323 | $0.03366 | $0.03240 | $0.03315 | $76,429.89 | $393,274 |
| 2019-06-02 | $0.03315 | $0.03581 | $0.03303 | $0.03453 | $64,936.91 | $409,607 |
| 2019-06-03 | $0.03454 | $0.03508 | $0.03248 | $0.03307 | $73,685.34 | $392,322 |
| 2019-06-04 | $0.03309 | $0.04043 | $0.03078 | $0.04020 | $89,852.74 | $476,835 |
| 2019-06-05 | $0.04020 | $0.04102 | $0.03575 | $0.03686 | $67,377.58 | $437,205 |
| 2019-06-06 | $0.03686 | $0.03845 | $0.03573 | $0.03803 | $75,483.43 | $451,129 |
| 2019-06-07 | $0.03804 | $0.03939 | $0.03679 | $0.03837 | $86,955.16 | $455,110 |
| 2019-06-08 | $0.03836 | $0.04032 | $0.03705 | $0.03952 | $78,079.81 | $468,902 |
| 2019-06-09 | $0.03952 | $0.03981 | $0.03729 | $0.03778 | $75,607.05 | $448,206 |
| 2019-06-10 | $0.03770 | $0.03777 | $0.03292 | $0.03602 | $69,583.88 | $427,320 |
| 2019-06-11 | $0.03605 | $0.03615 | $0.03306 | $0.03419 | $52,144.58 | $405,642 |
| 2019-06-12 | $0.03419 | $0.03607 | $0.03375 | $0.03579 | $61,707.40 | $424,596 |
| 2019-06-13 | $0.03581 | $0.03653 | $0.03488 | $0.03567 | $65,465.75 | $423,176 |
| 2019-06-14 | $0.03561 | $0.03785 | $0.03431 | $0.03763 | $71,495.59 | $446,431 |
| 2019-06-15 | $0.03764 | $0.03882 | $0.03714 | $0.03850 | $79,461.79 | $456,840 |
| 2019-06-16 | $0.03850 | $0.04059 | $0.03766 | $0.03921 | $71,512.54 | $465,186 |
| 2019-06-17 | $0.03908 | $0.04138 | $0.03867 | $0.04124 | $73,713.92 | $489,367 |
| 2019-06-18 | $0.04123 | $0.04131 | $0.03906 | $0.03987 | $65,472.91 | $473,099 |
| 2019-06-19 | $0.03990 | $0.04079 | $0.03885 | $0.04070 | $61,134.20 | $482,893 |
| 2019-06-20 | $0.04069 | $0.04217 | $0.03937 | $0.04147 | $57,063.61 | $492,070 |
| 2019-06-21 | $0.04150 | $0.04468 | $0.04076 | $0.04468 | $86,666.04 | $530,096 |
| 2019-06-22 | $0.04481 | $0.04900 | $0.04442 | $0.04697 | $85,617.49 | $557,252 |
| 2019-06-23 | $0.04697 | $0.04933 | $0.04598 | $0.04761 | $62,457.57 | $564,941 |
| 2019-06-24 | $0.04761 | $0.04850 | $0.04632 | $0.04700 | $72,744.19 | $557,630 |
| 2019-06-25 | $0.04699 | $0.04975 | $0.04606 | $0.04974 | $91,280.56 | $590,181 |
| 2019-06-26 | $0.04974 | $0.05316 | $0.03757 | $0.03855 | $87,646.37 | $457,355 |
| 2019-06-27 | $0.03855 | $0.05053 | $0.02965 | $0.03782 | $72,995.28 | $448,749 |
| 2019-06-28 | $0.03782 | $0.04248 | $0.03552 | $0.03798 | $65,493.46 | $450,645 |
| 2019-06-29 | $0.03852 | $0.04153 | $0.03532 | $0.03680 | $78,545.49 | $436,585 |
| 2019-06-30 | $0.03678 | $0.04115 | $0.03226 | $0.03226 | $50,786.72 | $382,795 |