ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02563 | $0.03223 | $0.01828 | $0.02102 | $5,196.19 | $254,290 |
| 2020-01-02 | $0.02088 | $0.02344 | $0.01969 | $0.02053 | $4,052.65 | $248,292 |
| 2020-01-03 | $0.02053 | $0.02899 | $0.01871 | $0.02166 | $5,527.77 | $262,026 |
| 2020-01-04 | $0.02099 | $0.02219 | $0.01545 | $0.01583 | $6,476.11 | $191,454 |
| 2020-01-05 | $0.01582 | $0.02190 | $0.01582 | $0.02127 | $1,368.54 | $257,249 |
| 2020-01-06 | $0.02127 | $0.02276 | $0.01946 | $0.01984 | $954.77 | $239,963 |
| 2020-01-07 | $0.02055 | $0.03666 | $0.01466 | $0.02045 | $7,379.97 | $247,402 |
| 2020-01-08 | $0.02039 | $0.03349 | $0.01460 | $0.01820 | $404.32 | $220,137 |
| 2020-01-09 | $0.01818 | $0.02096 | $0.01394 | $0.01444 | $3,351.70 | $174,622 |
| 2020-01-10 | $0.01487 | $0.01784 | $0.01109 | $0.01557 | $6,818.52 | $188,294 |
| 2020-01-11 | $0.01577 | $0.01823 | $0.01162 | $0.01292 | $3,397.67 | $156,265 |
| 2020-01-12 | $0.01302 | $0.01440 | $0.01211 | $0.01403 | $6,432.20 | $169,722 |
| 2020-01-13 | $0.01403 | $0.01473 | $0.01223 | $0.01381 | $4,477.37 | $167,015 |
| 2020-01-14 | $0.01441 | $0.02126 | $0.01388 | $0.01621 | $5,429.93 | $196,126 |
| 2020-01-15 | $0.01619 | $0.01883 | $0.01503 | $0.01671 | $6,454.56 | $202,124 |
| 2020-01-16 | $0.01699 | $0.01798 | $0.01316 | $0.01512 | $6,012.69 | $182,918 |
| 2020-01-17 | $0.01509 | $0.01625 | $0.01360 | $0.01436 | $4,185.62 | $173,650 |
| 2020-01-18 | $0.01436 | $0.01669 | $0.01173 | $0.01424 | $2,980.15 | $172,288 |
| 2020-01-19 | $0.01407 | $0.01569 | $0.01262 | $0.01485 | $7,443.82 | $179,604 |
| 2020-01-20 | $0.01485 | $0.01602 | $0.01395 | $0.01477 | $8,876.65 | $178,599 |
| 2020-01-21 | $0.01446 | $0.01582 | $0.01315 | $0.01388 | $4,940.76 | $167,932 |
| 2020-01-22 | $0.01361 | $0.01567 | $0.01329 | $0.01448 | $6,270.58 | $175,197 |
| 2020-01-23 | $0.01439 | $0.01503 | $0.01365 | $0.01402 | $4,876.05 | $169,543 |
| 2020-01-24 | $0.01403 | $0.01561 | $0.01350 | $0.01439 | $6,963.31 | $174,031 |
| 2020-01-25 | $0.01438 | $0.01505 | $0.01397 | $0.01480 | $5,883.32 | $179,026 |
| 2020-01-26 | $0.01484 | $0.01533 | $0.01406 | $0.01502 | $2,161.43 | $181,718 |
| 2020-01-27 | $0.01489 | $0.01578 | $0.01463 | $0.01550 | $3,099.15 | $187,462 |
| 2020-01-28 | $0.01558 | $0.01639 | $0.01458 | $0.01543 | $12,468.17 | $186,624 |
| 2020-01-29 | $0.01544 | $0.01639 | $0.01047 | $0.01363 | $5,900.14 | $164,914 |
| 2020-01-30 | $0.01363 | $0.01543 | $0.01153 | $0.01219 | $4,999.02 | $147,464 |
| 2020-01-31 | $0.01244 | $0.01505 | $0.01098 | $0.01302 | $5,303.63 | $157,482 |