ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02422 | $0.02689 | $0.02384 | $0.02650 | $66,298.40 | $314,375 |
| 2019-11-02 | $0.02650 | $0.02785 | $0.02445 | $0.02542 | $73,666.45 | $301,648 |
| 2019-11-03 | $0.02544 | $0.02635 | $0.02472 | $0.02520 | $58,475.27 | $299,010 |
| 2019-11-04 | $0.02517 | $0.02628 | $0.02490 | $0.02604 | $56,921.32 | $309,003 |
| 2019-11-05 | $0.02604 | $0.02696 | $0.02526 | $0.02696 | $60,060.12 | $319,842 |
| 2019-11-06 | $0.02696 | $0.02864 | $0.02633 | $0.02711 | $68,608.96 | $321,675 |
| 2019-11-07 | $0.02711 | $0.02714 | $0.02557 | $0.02609 | $40,235.64 | $309,529 |
| 2019-11-08 | $0.02608 | $0.02629 | $0.02454 | $0.02466 | $37,691.39 | $292,625 |
| 2019-11-09 | $0.02466 | $0.02501 | $0.02385 | $0.02467 | $22,626.66 | $292,751 |
| 2019-11-10 | $0.02467 | $0.02535 | $0.02391 | $0.02519 | $40,935.10 | $298,837 |
| 2019-11-11 | $0.02518 | $0.02524 | $0.02187 | $0.02252 | $49,785.57 | $267,157 |
| 2019-11-12 | $0.02252 | $0.02287 | $0.02181 | $0.02256 | $52,016.63 | $267,670 |
| 2019-11-13 | $0.02256 | $0.02281 | $0.02046 | $0.02257 | $53,967.33 | $267,794 |
| 2019-11-14 | $0.02257 | $0.02285 | $0.02056 | $0.02144 | $57,223.12 | $254,334 |
| 2019-11-15 | $0.02147 | $0.02174 | $0.02005 | $0.02051 | $56,591.48 | $243,317 |
| 2019-11-16 | $0.02051 | $0.02082 | $0.01906 | $0.02059 | $58,589.29 | $244,247 |
| 2019-11-17 | $0.02059 | $0.02127 | $0.01935 | $0.02062 | $46,460.17 | $244,698 |
| 2019-11-18 | $0.02063 | $0.02095 | $0.01824 | $0.01890 | $41,848.91 | $224,236 |
| 2019-11-19 | $0.01890 | $0.01980 | $0.01497 | $0.01676 | $46,597.66 | $198,859 |
| 2019-11-20 | $0.01676 | $0.01724 | $0.01566 | $0.01623 | $43,472.60 | $192,523 |
| 2019-11-21 | $0.01621 | $0.01823 | $0.01535 | $0.01683 | $57,090.02 | $199,641 |
| 2019-11-22 | $0.01683 | $0.01684 | $0.01345 | $0.01460 | $44,356.80 | $173,275 |
| 2019-11-23 | $0.01461 | $0.01523 | $0.01270 | $0.01347 | $40,825.29 | $159,790 |
| 2019-11-24 | $0.01347 | $0.01363 | $0.01149 | $0.01228 | $44,773.71 | $145,672 |
| 2019-11-25 | $0.01235 | $0.01369 | $0.01109 | $0.01189 | $16,330.68 | $141,035 |
| 2019-11-26 | $0.01189 | $0.01344 | $0.01144 | $0.01218 | $19,018.83 | $144,490 |
| 2019-11-27 | $0.01205 | $0.01421 | $0.01185 | $0.01385 | $30,263.34 | $164,283 |
| 2019-11-28 | $0.01385 | $0.01463 | $0.01302 | $0.01353 | $40,845.97 | $160,544 |
| 2019-11-29 | $0.01353 | $0.01419 | $0.01271 | $0.01389 | $39,862.21 | $167,955 |
| 2019-11-30 | $0.01389 | $0.01408 | $0.01096 | $0.01126 | $21,961.84 | $136,245 |