ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003748 | $0.007606 | $0.003494 | $0.004201 | $1,580.04 | $50,810.61 |
| 2020-03-02 | $0.004201 | $0.01062 | $0.002258 | $0.004267 | $1,336.04 | $51,606.49 |
| 2020-03-03 | $0.004191 | $0.01046 | $0.002228 | $0.008585 | $3,157.02 | $103,836 |
| 2020-03-04 | $0.008584 | $0.008969 | $0.005674 | $0.006505 | $2,552.53 | $78,674.99 |
| 2020-03-05 | $0.006505 | $0.007960 | $0.004862 | $0.006145 | $2,332.06 | $74,329.43 |
| 2020-03-06 | $0.006145 | $0.007682 | $0.004362 | $0.006279 | $2,092.87 | $75,949.29 |
| 2020-03-07 | $0.006278 | $0.008329 | $0.004467 | $0.006553 | $2,151.32 | $79,255.70 |
| 2020-03-08 | $0.006553 | $0.007286 | $0.004039 | $0.005191 | $1,863.61 | $62,788.97 |
| 2020-03-09 | $0.005262 | $0.006697 | $0.003800 | $0.004529 | $1,769.24 | $54,778.50 |
| 2020-03-10 | $0.004492 | $0.005860 | $0.003629 | $0.004294 | $1,575.09 | $51,940.19 |
| 2020-03-11 | $0.004280 | $0.005776 | $0.003586 | $0.004816 | $1,799.29 | $58,252.19 |
| 2020-03-12 | $0.004754 | $0.009546 | $0.003660 | $0.008713 | $1,550.71 | $105,384 |
| 2020-03-13 | $0.008709 | $0.009697 | $0.006323 | $0.007125 | $0 | $86,174.27 |
| 2020-03-14 | $0.007125 | $0.008402 | $0.003660 | $0.003764 | $705.03 | $45,529.19 |
| 2020-03-15 | $0.003764 | $0.005827 | $0.002539 | $0.002970 | $1,187.61 | $35,918.04 |
| 2020-03-16 | $0.002967 | $0.005514 | $0.002502 | $0.002716 | $406.18 | $32,855.40 |
| 2020-03-17 | $0.002717 | $0.005087 | $0.002493 | $0.003179 | $582.18 | $38,445.33 |
| 2020-03-18 | $0.003166 | $0.006152 | $0.002717 | $0.003169 | $1,055.89 | $38,326.80 |
| 2020-03-19 | $0.003169 | $0.004180 | $0.002561 | $0.003313 | $1,553.60 | $40,073.93 |
| 2020-03-20 | $0.003312 | $0.004045 | $0.002934 | $0.003623 | $560.83 | $43,823.33 |
| 2020-03-21 | $0.003623 | $0.007000 | $0.003168 | $0.005003 | $578.89 | $60,514.17 |
| 2020-03-22 | $0.005002 | $0.005286 | $0.002911 | $0.004796 | $302.25 | $58,007.80 |
| 2020-03-23 | $0.004796 | $0.005193 | $0.003087 | $0.004212 | $1,311.43 | $50,947.68 |
| 2020-03-24 | $0.004275 | $0.004859 | $0.003129 | $0.003354 | $508.46 | $40,567.84 |
| 2020-03-25 | $0.003353 | $0.005089 | $0.003301 | $0.005081 | $52.42 | $61,451.63 |
| 2020-03-26 | $0.005081 | $0.006022 | $0.005061 | $0.006020 | $0 | $72,818.78 |
| 2020-03-27 | $0.006020 | $0.006020 | $0.002784 | $0.002825 | $6.98 | $34,169.38 |
| 2020-03-28 | $0.002820 | $0.004881 | $0.002773 | $0.003624 | $732.92 | $43,830.39 |
| 2020-03-29 | $0.003695 | $0.004089 | $0.003151 | $0.003388 | $623.16 | $40,974.80 |
| 2020-03-30 | $0.003272 | $0.003746 | $0.002684 | $0.003400 | $1,027.71 | $41,123.23 |
| 2020-03-31 | $0.003279 | $0.004343 | $0.002816 | $0.003105 | $1,127.45 | $37,554.35 |