ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02628 | $0.02695 | $0.02265 | $0.02477 | $62,161.57 | $293,845 |
| 2019-10-02 | $0.02477 | $0.02564 | $0.02283 | $0.02473 | $55,991.38 | $293,477 |
| 2019-10-03 | $0.02472 | $0.02504 | $0.02284 | $0.02445 | $67,339.26 | $290,127 |
| 2019-10-04 | $0.02445 | $0.02469 | $0.02289 | $0.02337 | $59,982.33 | $277,266 |
| 2019-10-05 | $0.02337 | $0.02408 | $0.02291 | $0.02358 | $62,506.91 | $279,739 |
| 2019-10-06 | $0.02357 | $0.02384 | $0.02214 | $0.02330 | $51,160.51 | $276,501 |
| 2019-10-07 | $0.02327 | $0.02414 | $0.02198 | $0.02372 | $60,827.99 | $281,392 |
| 2019-10-08 | $0.02371 | $0.02396 | $0.02216 | $0.02310 | $62,380.73 | $274,038 |
| 2019-10-09 | $0.02310 | $0.02424 | $0.02218 | $0.02383 | $67,580.37 | $282,765 |
| 2019-10-10 | $0.02384 | $0.02411 | $0.02157 | $0.02302 | $61,373.38 | $273,081 |
| 2019-10-11 | $0.02302 | $0.02706 | $0.02145 | $0.02565 | $73,734.95 | $304,342 |
| 2019-10-12 | $0.02564 | $0.02632 | $0.02394 | $0.02466 | $60,039.83 | $292,637 |
| 2019-10-13 | $0.02465 | $0.02574 | $0.02393 | $0.02418 | $64,125.54 | $286,909 |
| 2019-10-14 | $0.02418 | $0.02515 | $0.02228 | $0.02418 | $66,661.65 | $286,901 |
| 2019-10-15 | $0.02420 | $0.02421 | $0.02295 | $0.02330 | $65,460.70 | $276,420 |
| 2019-10-16 | $0.02329 | $0.02470 | $0.02283 | $0.02392 | $52,544.64 | $283,843 |
| 2019-10-17 | $0.02393 | $0.02464 | $0.02274 | $0.02337 | $46,798.16 | $277,275 |
| 2019-10-18 | $0.02337 | $0.02506 | $0.02255 | $0.02485 | $52,295.98 | $294,878 |
| 2019-10-19 | $0.02485 | $0.02589 | $0.02393 | $0.02417 | $55,888.97 | $286,807 |
| 2019-10-20 | $0.02417 | $0.02537 | $0.02401 | $0.02519 | $71,371.58 | $298,876 |
| 2019-10-21 | $0.02519 | $0.02541 | $0.02332 | $0.02369 | $64,121.49 | $281,118 |
| 2019-10-22 | $0.02369 | $0.02369 | $0.02122 | $0.02203 | $46,822.25 | $261,333 |
| 2019-10-23 | $0.02203 | $0.02341 | $0.02149 | $0.02164 | $49,024.87 | $256,804 |
| 2019-10-24 | $0.02164 | $0.02435 | $0.02126 | $0.02408 | $57,869.41 | $285,666 |
| 2019-10-25 | $0.02408 | $0.02684 | $0.02222 | $0.02646 | $56,191.72 | $313,886 |
| 2019-10-26 | $0.02644 | $0.03111 | $0.02625 | $0.02801 | $39,477.85 | $332,355 |
| 2019-10-27 | $0.02800 | $0.03105 | $0.02706 | $0.02928 | $13,648.54 | $347,429 |
| 2019-10-28 | $0.02926 | $0.03025 | $0.02705 | $0.02709 | $65,946.14 | $321,433 |
| 2019-10-29 | $0.02710 | $0.02884 | $0.02704 | $0.02867 | $44,965.99 | $340,134 |
| 2019-10-30 | $0.02867 | $0.03243 | $0.02843 | $0.03195 | $89,112.95 | $379,138 |
| 2019-10-31 | $0.03195 | $0.03208 | $0.02297 | $0.02423 | $87,923.58 | $287,454 |