ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03095 | $0.03412 | $0.03033 | $0.03343 | $64,518.68 | $396,698 |
| 2019-09-02 | $0.03344 | $0.03481 | $0.03049 | $0.03208 | $41,613.11 | $380,613 |
| 2019-09-03 | $0.03209 | $0.03422 | $0.02915 | $0.03195 | $98,632.63 | $379,095 |
| 2019-09-04 | $0.03194 | $0.03215 | $0.02873 | $0.02958 | $94,851.32 | $350,991 |
| 2019-09-05 | $0.02959 | $0.04114 | $0.02874 | $0.04106 | $112,890 | $487,209 |
| 2019-09-06 | $0.04106 | $0.04229 | $0.03201 | $0.03208 | $79,549.56 | $380,594 |
| 2019-09-07 | $0.03209 | $0.04008 | $0.03161 | $0.03465 | $87,994.71 | $411,134 |
| 2019-09-08 | $0.03463 | $0.03757 | $0.03187 | $0.03265 | $96,160.30 | $387,403 |
| 2019-09-09 | $0.03265 | $0.03679 | $0.02923 | $0.03039 | $79,757.28 | $360,516 |
| 2019-09-10 | $0.03051 | $0.03229 | $0.02873 | $0.02911 | $69,092.96 | $345,336 |
| 2019-09-11 | $0.02911 | $0.04028 | $0.02858 | $0.04028 | $75,713.75 | $477,927 |
| 2019-09-12 | $0.04019 | $0.04955 | $0.03543 | $0.04924 | $84,916.67 | $584,221 |
| 2019-09-13 | $0.04923 | $0.04926 | $0.04025 | $0.04504 | $154,292 | $534,378 |
| 2019-09-14 | $0.04505 | $0.05125 | $0.04161 | $0.04820 | $189,655 | $571,918 |
| 2019-09-15 | $0.04820 | $0.04906 | $0.03817 | $0.03919 | $42,492.82 | $464,996 |
| 2019-09-16 | $0.03919 | $0.04013 | $0.03242 | $0.03324 | $104,431 | $394,390 |
| 2019-09-17 | $0.03324 | $0.04392 | $0.02942 | $0.03043 | $80,106.44 | $361,050 |
| 2019-09-18 | $0.03044 | $0.03868 | $0.02944 | $0.03595 | $88,181.10 | $426,523 |
| 2019-09-19 | $0.03598 | $0.03853 | $0.03417 | $0.03783 | $84,673.44 | $448,885 |
| 2019-09-20 | $0.03789 | $0.03844 | $0.03532 | $0.03628 | $71,437.80 | $430,426 |
| 2019-09-21 | $0.03626 | $0.03757 | $0.03317 | $0.03420 | $62,632.03 | $405,785 |
| 2019-09-22 | $0.03420 | $0.03620 | $0.03079 | $0.03619 | $90,943.69 | $429,345 |
| 2019-09-23 | $0.03619 | $0.03858 | $0.03074 | $0.03131 | $72,371.50 | $371,480 |
| 2019-09-24 | $0.03134 | $0.03239 | $0.02569 | $0.02583 | $55,790.02 | $306,498 |
| 2019-09-25 | $0.02584 | $0.02849 | $0.02466 | $0.02752 | $41,613.22 | $326,484 |
| 2019-09-26 | $0.02752 | $0.02863 | $0.02432 | $0.02520 | $22,369.91 | $299,052 |
| 2019-09-27 | $0.02520 | $0.02791 | $0.02476 | $0.02658 | $24,265.42 | $315,315 |
| 2019-09-28 | $0.02658 | $0.03145 | $0.02442 | $0.02502 | $76,515.67 | $296,827 |
| 2019-09-29 | $0.02503 | $0.02578 | $0.02313 | $0.02378 | $62,777.64 | $282,108 |
| 2019-09-30 | $0.02377 | $0.02629 | $0.02211 | $0.02628 | $47,779.68 | $311,779 |