ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.006124 | $0.007583 | $0.005799 | $0.006496 | $2,541.04 | $78,577.18 |
| 2020-05-02 | $0.006419 | $0.009867 | $0.006039 | $0.008729 | $3,546.60 | $105,583 |
| 2020-05-03 | $0.008733 | $0.01166 | $0.007463 | $0.008465 | $3,354.16 | $102,391 |
| 2020-05-04 | $0.008509 | $0.01313 | $0.007654 | $0.01113 | $3,203.15 | $134,628 |
| 2020-05-05 | $0.01117 | $0.01138 | $0.007950 | $0.008826 | $1,949.71 | $106,754 |
| 2020-05-06 | $0.008811 | $0.009927 | $0.005086 | $0.006671 | $2,125.79 | $80,684.47 |
| 2020-05-07 | $0.006671 | $0.006679 | $0.004562 | $0.004562 | $54.56 | $55,182.28 |
| 2020-05-08 | $0.004560 | $0.008767 | $0.004541 | $0.006394 | $974.36 | $77,338.72 |
| 2020-05-09 | $0.006395 | $0.008147 | $0.004312 | $0.005505 | $433.53 | $66,581.48 |
| 2020-05-10 | $0.005506 | $0.008666 | $0.003528 | $0.005916 | $1,534.43 | $71,552.49 |
| 2020-05-11 | $0.005916 | $0.007889 | $0.004208 | $0.005798 | $5,998.19 | $70,131.24 |
| 2020-05-12 | $0.005731 | $0.007894 | $0.004230 | $0.006504 | $3,360.84 | $78,672.72 |
| 2020-05-13 | $0.006504 | $0.006939 | $0.006504 | $0.006935 | $2,481.15 | $83,876.94 |
| 2020-05-14 | $0.006915 | $0.007093 | $0.006845 | $0.006941 | $1,703.81 | $83,958.42 |
| 2020-05-15 | $0.006941 | $0.006946 | $0.006322 | $0.006708 | $525.31 | $81,135.57 |
| 2020-05-16 | $0.006700 | $0.007083 | $0.006562 | $0.006564 | $339.48 | $79,395.10 |
| 2020-05-17 | $0.006565 | $0.009075 | $0.005624 | $0.007551 | $8,765.99 | $91,334.13 |
| 2020-05-18 | $0.007617 | $0.008420 | $0.005510 | $0.006773 | $6,719.05 | $81,918.74 |
| 2020-05-19 | $0.005892 | $0.008606 | $0.005413 | $0.007301 | $2,674.34 | $88,309.07 |
| 2020-05-20 | $0.007545 | $0.009015 | $0.006287 | $0.007011 | $2,772.94 | $84,802.02 |
| 2020-05-21 | $0.006988 | $0.007636 | $0.006360 | $0.006647 | $135.83 | $80,403.67 |
| 2020-05-22 | $0.006575 | $0.006575 | $0.005771 | $0.005878 | $2.06 | $71,097.28 |
| 2020-05-23 | $0.005878 | $0.006727 | $0.005269 | $0.006049 | $99.03 | $73,169.24 |
| 2020-05-24 | $0.006049 | $0.006086 | $0.005110 | $0.005131 | $12.55 | $62,065.45 |
| 2020-05-25 | $0.005135 | $0.007342 | $0.004874 | $0.005880 | $3,330.05 | $71,118.31 |
| 2020-05-26 | $0.005879 | $0.008835 | $0.005408 | $0.006038 | $2,154.23 | $73,027.59 |
| 2020-05-27 | $0.006038 | $0.007897 | $0.005587 | $0.006639 | $1,338.59 | $80,301.36 |
| 2020-05-28 | $0.006639 | $0.007823 | $0.005300 | $0.005815 | $2,897.58 | $70,336.85 |
| 2020-05-29 | $0.005815 | $0.007177 | $0.005452 | $0.006466 | $1,193.57 | $78,210.69 |
| 2020-05-30 | $0.006465 | $0.007233 | $0.005803 | $0.006454 | $158.00 | $78,064.70 |
| 2020-05-31 | $0.006454 | $0.007539 | $0.005395 | $0.006257 | $2,420.86 | $75,684.79 |