ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003105 | $0.006926 | $0.002924 | $0.005322 | $1,773.16 | $64,374.65 |
| 2020-04-02 | $0.005292 | $0.005703 | $0.003191 | $0.004033 | $1,238.72 | $48,785.18 |
| 2020-04-03 | $0.003812 | $0.005438 | $0.002921 | $0.003766 | $1,119.28 | $45,557.11 |
| 2020-04-04 | $0.003766 | $0.005672 | $0.002882 | $0.003842 | $634.01 | $46,467.68 |
| 2020-04-05 | $0.003844 | $0.007488 | $0.002911 | $0.004462 | $1,994.75 | $53,975.05 |
| 2020-04-06 | $0.004406 | $0.008129 | $0.003007 | $0.004215 | $1,453.28 | $50,980.31 |
| 2020-04-07 | $0.004799 | $0.005375 | $0.003031 | $0.003528 | $1,195.39 | $42,675.62 |
| 2020-04-08 | $0.003516 | $0.006804 | $0.003206 | $0.004116 | $1,582.49 | $49,779.10 |
| 2020-04-09 | $0.003997 | $0.006315 | $0.003401 | $0.004432 | $1,509.61 | $53,603.41 |
| 2020-04-10 | $0.004431 | $0.004961 | $0.003333 | $0.003717 | $1,120.83 | $44,960.13 |
| 2020-04-11 | $0.003717 | $0.004622 | $0.002986 | $0.003800 | $748.60 | $45,962.16 |
| 2020-04-12 | $0.003869 | $0.004028 | $0.003055 | $0.003282 | $804.55 | $39,702.37 |
| 2020-04-13 | $0.003280 | $0.004971 | $0.002925 | $0.003863 | $494.24 | $46,726.38 |
| 2020-04-14 | $0.003863 | $0.005577 | $0.003143 | $0.005087 | $2,217.49 | $61,528.35 |
| 2020-04-15 | $0.005088 | $0.005413 | $0.002575 | $0.003973 | $1,106.94 | $48,052.21 |
| 2020-04-16 | $0.003973 | $0.005627 | $0.003475 | $0.004056 | $1,787.41 | $49,064.62 |
| 2020-04-17 | $0.004073 | $0.005960 | $0.003490 | $0.004291 | $1,656.71 | $51,906.01 |
| 2020-04-18 | $0.004291 | $0.005744 | $0.003292 | $0.005169 | $1,935.39 | $62,522.61 |
| 2020-04-19 | $0.005169 | $0.006792 | $0.003701 | $0.003856 | $1,302.22 | $46,635.67 |
| 2020-04-20 | $0.003890 | $0.004725 | $0.003291 | $0.004110 | $1,423.16 | $49,710.54 |
| 2020-04-21 | $0.004074 | $0.004539 | $0.003287 | $0.004191 | $1,443.48 | $50,694.66 |
| 2020-04-22 | $0.004415 | $0.007706 | $0.003333 | $0.004779 | $1,667.94 | $57,804.92 |
| 2020-04-23 | $0.004821 | $0.005191 | $0.002875 | $0.003835 | $1,421.12 | $46,382.30 |
| 2020-04-24 | $0.004017 | $0.004963 | $0.003273 | $0.004355 | $1,574.65 | $52,675.19 |
| 2020-04-25 | $0.004306 | $0.004482 | $0.003081 | $0.003807 | $1,294.90 | $46,045.55 |
| 2020-04-26 | $0.003807 | $0.004567 | $0.003072 | $0.003635 | $1,431.29 | $43,970.59 |
| 2020-04-27 | $0.003640 | $0.004221 | $0.003290 | $0.003638 | $1,501.09 | $44,004.23 |
| 2020-04-28 | $0.003535 | $0.004417 | $0.003399 | $0.003802 | $1,143.04 | $45,980.95 |
| 2020-04-29 | $0.003801 | $0.008950 | $0.003537 | $0.006874 | $2,839.64 | $83,141.27 |
| 2020-04-30 | $0.006870 | $0.007476 | $0.005325 | $0.006124 | $2,434.59 | $74,073.32 |