ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03226 | $0.03505 | $0.02990 | $0.03115 | $46,067.45 | $369,637 |
| 2019-07-02 | $0.03116 | $0.04104 | $0.02829 | $0.03188 | $73,916.53 | $378,281 |
| 2019-07-03 | $0.03038 | $0.03510 | $0.03038 | $0.03470 | $84,963.73 | $411,685 |
| 2019-07-04 | $0.03469 | $0.03514 | $0.03089 | $0.03101 | $73,897.58 | $367,973 |
| 2019-07-05 | $0.03101 | $0.03333 | $0.02992 | $0.03076 | $75,276.25 | $364,937 |
| 2019-07-06 | $0.03074 | $0.04718 | $0.03074 | $0.03501 | $76,611.22 | $415,372 |
| 2019-07-07 | $0.03501 | $0.04547 | $0.03408 | $0.03619 | $79,416.24 | $429,390 |
| 2019-07-08 | $0.03619 | $0.03857 | $0.03198 | $0.03604 | $80,210.64 | $427,599 |
| 2019-07-09 | $0.03602 | $0.03926 | $0.03367 | $0.03618 | $82,509.44 | $429,289 |
| 2019-07-10 | $0.03618 | $0.04002 | $0.03368 | $0.03484 | $54,252.76 | $413,430 |
| 2019-07-11 | $0.03485 | $0.03610 | $0.03135 | $0.03495 | $43,068.90 | $414,630 |
| 2019-07-12 | $0.03498 | $0.04582 | $0.03314 | $0.04393 | $110,447 | $521,198 |
| 2019-07-13 | $0.04394 | $0.04463 | $0.03474 | $0.03700 | $95,949.20 | $439,012 |
| 2019-07-14 | $0.03702 | $0.03925 | $0.03098 | $0.03162 | $69,537.73 | $375,174 |
| 2019-07-15 | $0.03164 | $0.03677 | $0.02990 | $0.03586 | $85,303.89 | $425,523 |
| 2019-07-16 | $0.03516 | $0.03891 | $0.03332 | $0.03336 | $76,693.33 | $395,769 |
| 2019-07-17 | $0.03328 | $0.03496 | $0.03072 | $0.03364 | $85,686.95 | $399,078 |
| 2019-07-18 | $0.03365 | $0.03942 | $0.03320 | $0.03913 | $83,727.72 | $464,223 |
| 2019-07-19 | $0.03913 | $0.04133 | $0.03744 | $0.04037 | $49,021.08 | $479,001 |
| 2019-07-20 | $0.04038 | $0.04306 | $0.03948 | $0.04064 | $14,383.33 | $482,131 |
| 2019-07-21 | $0.04064 | $0.04143 | $0.03913 | $0.04140 | $89,353.76 | $491,232 |
| 2019-07-22 | $0.04141 | $0.04196 | $0.03889 | $0.04127 | $187,736 | $489,658 |
| 2019-07-23 | $0.04126 | $0.04202 | $0.03965 | $0.04018 | $121,121 | $476,697 |
| 2019-07-24 | $0.04018 | $0.04043 | $0.03905 | $0.04007 | $85,178.36 | $475,484 |
| 2019-07-25 | $0.04006 | $0.04759 | $0.03993 | $0.04209 | $44,610.13 | $499,442 |
| 2019-07-26 | $0.04209 | $0.04679 | $0.03806 | $0.04469 | $134,525 | $530,266 |
| 2019-07-27 | $0.04469 | $0.04694 | $0.03970 | $0.03982 | $124,391 | $472,517 |
| 2019-07-28 | $0.03979 | $0.04545 | $0.03941 | $0.04456 | $77,694.48 | $528,651 |
| 2019-07-29 | $0.04456 | $0.04544 | $0.03973 | $0.04022 | $25,867.35 | $477,220 |
| 2019-07-30 | $0.04022 | $0.04202 | $0.03904 | $0.04121 | $40,780.78 | $488,989 |
| 2019-07-31 | $0.04120 | $0.04370 | $0.04101 | $0.04370 | $25,158.33 | $518,511 |