ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.04372 | $0.04575 | $0.04211 | $0.04534 | $78,351.41 | $537,977 |
| 2019-08-02 | $0.04535 | $0.04674 | $0.04307 | $0.04530 | $125,075 | $537,532 |
| 2019-08-03 | $0.04529 | $0.04720 | $0.04341 | $0.04613 | $131,823 | $547,285 |
| 2019-08-04 | $0.04614 | $0.04718 | $0.04455 | $0.04696 | $94,773.71 | $557,202 |
| 2019-08-05 | $0.04695 | $0.05024 | $0.04668 | $0.04951 | $58,918.38 | $587,434 |
| 2019-08-06 | $0.04947 | $0.05078 | $0.04630 | $0.04730 | $108,900 | $561,181 |
| 2019-08-07 | $0.04729 | $0.04986 | $0.04661 | $0.04880 | $84,643.70 | $578,994 |
| 2019-08-08 | $0.04880 | $0.04943 | $0.04690 | $0.04942 | $122,797 | $586,403 |
| 2019-08-09 | $0.04940 | $0.04991 | $0.04801 | $0.04935 | $96,874.28 | $585,495 |
| 2019-08-10 | $0.04935 | $0.04966 | $0.04599 | $0.04616 | $134,275 | $547,654 |
| 2019-08-11 | $0.04615 | $0.04807 | $0.04566 | $0.04751 | $112,761 | $563,724 |
| 2019-08-12 | $0.04753 | $0.04794 | $0.04001 | $0.04593 | $120,630 | $545,001 |
| 2019-08-13 | $0.04593 | $0.04650 | $0.04055 | $0.04327 | $108,384 | $513,393 |
| 2019-08-14 | $0.04326 | $0.04411 | $0.03896 | $0.03977 | $82,242.05 | $471,855 |
| 2019-08-15 | $0.03977 | $0.04112 | $0.03638 | $0.03998 | $43,882.02 | $474,317 |
| 2019-08-16 | $0.03998 | $0.04104 | $0.03556 | $0.03797 | $66,875.49 | $450,545 |
| 2019-08-17 | $0.03798 | $0.04170 | $0.03607 | $0.03835 | $35,778.99 | $454,988 |
| 2019-08-18 | $0.03834 | $0.04026 | $0.03404 | $0.03788 | $58,679.18 | $449,408 |
| 2019-08-19 | $0.03789 | $0.03870 | $0.03520 | $0.03791 | $99,594.34 | $449,773 |
| 2019-08-20 | $0.03791 | $0.03813 | $0.03020 | $0.03183 | $92,454.54 | $377,658 |
| 2019-08-21 | $0.03183 | $0.03560 | $0.03042 | $0.03497 | $92,507.07 | $414,967 |
| 2019-08-22 | $0.03497 | $0.03543 | $0.02985 | $0.03459 | $64,547.56 | $410,415 |
| 2019-08-23 | $0.03459 | $0.03625 | $0.03185 | $0.03374 | $23,430.76 | $400,306 |
| 2019-08-24 | $0.03373 | $0.03563 | $0.03048 | $0.03160 | $85,615.90 | $374,958 |
| 2019-08-25 | $0.03160 | $0.03502 | $0.03068 | $0.03270 | $122,556 | $388,033 |
| 2019-08-26 | $0.03275 | $0.03398 | $0.03015 | $0.03096 | $95,375.35 | $367,298 |
| 2019-08-27 | $0.03097 | $0.03115 | $0.02891 | $0.03034 | $77,822.31 | $359,948 |
| 2019-08-28 | $0.03034 | $0.03078 | $0.02875 | $0.02911 | $96,718.39 | $345,441 |
| 2019-08-29 | $0.02912 | $0.03152 | $0.02735 | $0.02931 | $95,188.54 | $347,817 |
| 2019-08-30 | $0.02931 | $0.03391 | $0.02701 | $0.03162 | $98,147.35 | $375,109 |
| 2019-08-31 | $0.03163 | $0.03363 | $0.02754 | $0.03094 | $79,880.14 | $367,089 |