ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01127 | $0.01393 | $0.01046 | $0.01185 | $24,136.09 | $143,355 |
| 2019-12-02 | $0.01185 | $0.01325 | $0.01064 | $0.01155 | $28,564.18 | $139,685 |
| 2019-12-03 | $0.01155 | $0.01181 | $0.01055 | $0.01107 | $25,280.62 | $133,913 |
| 2019-12-04 | $0.01107 | $0.01221 | $0.01049 | $0.01127 | $18,367.67 | $136,329 |
| 2019-12-05 | $0.01125 | $0.01168 | $0.01057 | $0.01094 | $15,858.96 | $132,355 |
| 2019-12-06 | $0.01094 | $0.01370 | $0.01014 | $0.01198 | $60,099.12 | $144,858 |
| 2019-12-07 | $0.01147 | $0.01376 | $0.01063 | $0.01095 | $38,644.35 | $132,481 |
| 2019-12-08 | $0.01095 | $0.01326 | $0.01058 | $0.01123 | $67,609.31 | $135,885 |
| 2019-12-09 | $0.01123 | $0.01278 | $0.008178 | $0.009146 | $16,867.97 | $110,628 |
| 2019-12-10 | $0.009147 | $0.009815 | $0.005053 | $0.007037 | $26,258.37 | $85,111.21 |
| 2019-12-11 | $0.006969 | $0.007184 | $0.004224 | $0.006262 | $12,197.88 | $75,743.77 |
| 2019-12-12 | $0.006262 | $0.007641 | $0.004680 | $0.006626 | $9,494.86 | $80,142.68 |
| 2019-12-13 | $0.006625 | $0.007423 | $0.004928 | $0.006919 | $11,603.38 | $83,686.15 |
| 2019-12-14 | $0.006919 | $0.007320 | $0.003892 | $0.004613 | $9,908.49 | $55,798.97 |
| 2019-12-15 | $0.004612 | $0.008851 | $0.001834 | $0.002357 | $1,753.56 | $28,505.00 |
| 2019-12-16 | $0.002356 | $0.004795 | $0.0007797 | $0.001412 | $135.91 | $17,082.96 |
| 2019-12-17 | $0.001412 | $0.01368 | $0.001393 | $0.01018 | $98.45 | $123,091 |
| 2019-12-18 | $0.01018 | $0.01018 | $0.008479 | $0.008994 | $4.31 | $108,792 |
| 2019-12-19 | $0.008994 | $0.01812 | $0.005796 | $0.01295 | $2,297.77 | $156,670 |
| 2019-12-20 | $0.01295 | $0.01481 | $0.006696 | $0.009256 | $7,217.11 | $111,950 |
| 2019-12-21 | $0.009253 | $0.01049 | $0.007698 | $0.008230 | $6,796.29 | $99,539.44 |
| 2019-12-22 | $0.008283 | $0.01469 | $0.007774 | $0.008716 | $6,918.65 | $105,424 |
| 2019-12-23 | $0.008716 | $0.01575 | $0.008184 | $0.01021 | $7,141.49 | $123,434 |
| 2019-12-24 | $0.009800 | $0.01677 | $0.008638 | $0.01260 | $7,208.43 | $152,393 |
| 2019-12-25 | $0.01276 | $0.01551 | $0.009720 | $0.01182 | $12,358.36 | $142,994 |
| 2019-12-26 | $0.01182 | $0.02066 | $0.009399 | $0.01024 | $7,354.35 | $123,841 |
| 2019-12-27 | $0.009775 | $0.02120 | $0.009347 | $0.01609 | $12,701.51 | $194,590 |
| 2019-12-28 | $0.01634 | $0.01787 | $0.009522 | $0.01156 | $2,846.50 | $139,838 |
| 2019-12-29 | $0.01129 | $0.01468 | $0.009402 | $0.01289 | $146.69 | $155,954 |
| 2019-12-30 | $0.01289 | $0.02407 | $0.01127 | $0.02027 | $2,170.60 | $245,206 |
| 2019-12-31 | $0.02027 | $0.03285 | $0.01889 | $0.02563 | $10,499.29 | $310,014 |