ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01302 | $0.01390 | $0.01025 | $0.01247 | $4,732.00 | $150,868 |
| 2020-02-02 | $0.01247 | $0.01304 | $0.01193 | $0.01219 | $4,810.86 | $147,440 |
| 2020-02-03 | $0.01219 | $0.01273 | $0.01170 | $0.01196 | $3,443.48 | $144,694 |
| 2020-02-04 | $0.01196 | $0.01431 | $0.01085 | $0.01255 | $5,390.32 | $151,829 |
| 2020-02-05 | $0.01179 | $0.01317 | $0.01163 | $0.01274 | $4,907.97 | $154,087 |
| 2020-02-06 | $0.01252 | $0.01328 | $0.01186 | $0.01221 | $4,866.76 | $147,737 |
| 2020-02-07 | $0.01214 | $0.01254 | $0.006962 | $0.008859 | $2,208.77 | $107,155 |
| 2020-02-08 | $0.009065 | $0.01307 | $0.007278 | $0.008677 | $3,661.53 | $104,951 |
| 2020-02-09 | $0.008677 | $0.01339 | $0.008326 | $0.01107 | $655.27 | $133,875 |
| 2020-02-10 | $0.01107 | $0.01172 | $0.006888 | $0.01050 | $4,511.94 | $126,995 |
| 2020-02-11 | $0.01059 | $0.01232 | $0.009594 | $0.01172 | $4,368.22 | $141,698 |
| 2020-02-12 | $0.01171 | $0.01223 | $0.01076 | $0.01118 | $2,261.28 | $135,232 |
| 2020-02-13 | $0.01118 | $0.01232 | $0.01022 | $0.01165 | $2,348.52 | $140,955 |
| 2020-02-14 | $0.01166 | $0.01238 | $0.01070 | $0.01105 | $2,468.30 | $133,676 |
| 2020-02-15 | $0.01105 | $0.01236 | $0.01040 | $0.01119 | $2,091.18 | $135,382 |
| 2020-02-16 | $0.01119 | $0.01179 | $0.01023 | $0.01102 | $2,264.26 | $133,340 |
| 2020-02-17 | $0.01151 | $0.01162 | $0.009810 | $0.01031 | $2,423.25 | $124,683 |
| 2020-02-18 | $0.01044 | $0.01220 | $0.009837 | $0.01215 | $5,206.43 | $147,001 |
| 2020-02-19 | $0.01154 | $0.01225 | $0.01071 | $0.01085 | $4,700.35 | $131,289 |
| 2020-02-20 | $0.01085 | $0.01176 | $0.009707 | $0.01100 | $3,477.21 | $132,996 |
| 2020-02-21 | $0.01100 | $0.01172 | $0.008364 | $0.01033 | $4,404.51 | $124,898 |
| 2020-02-22 | $0.01033 | $0.01034 | $0.008508 | $0.008516 | $2.88 | $103,004 |
| 2020-02-23 | $0.008515 | $0.008527 | $0.005184 | $0.006263 | $0.6063 | $75,753.37 |
| 2020-02-24 | $0.006266 | $0.009453 | $0.005104 | $0.005197 | $790.17 | $62,856.88 |
| 2020-02-25 | $0.005152 | $0.009666 | $0.003552 | $0.007843 | $5,508.52 | $94,870.23 |
| 2020-02-26 | $0.007851 | $0.008500 | $0.004795 | $0.008171 | $2,168.04 | $98,829.33 |
| 2020-02-27 | $0.008171 | $0.008700 | $0.005046 | $0.006422 | $2,119.89 | $77,676.66 |
| 2020-02-28 | $0.006421 | $0.009042 | $0.004384 | $0.007667 | $1,752.57 | $92,730.21 |
| 2020-02-29 | $0.008206 | $0.009224 | $0.003748 | $0.003748 | $1,809.61 | $45,333.47 |