ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004869 | $0.006193 | $0.002711 | $0.003074 | $368.94 | $37,183.03 |
| 2020-08-02 | $0.003072 | $0.003479 | $0.002213 | $0.002219 | $1.27 | $26,844.67 |
| 2020-08-03 | $0.002217 | $0.006606 | $0.002212 | $0.005321 | $4,654.61 | $64,362.08 |
| 2020-08-04 | $0.005321 | $0.005926 | $0.003349 | $0.004090 | $1,077.84 | $49,474.53 |
| 2020-08-05 | $0.004090 | $0.007956 | $0.003808 | $0.004563 | $1,148.18 | $55,192.05 |
| 2020-08-06 | $0.004564 | $0.006420 | $0.003897 | $0.004648 | $1,010.39 | $56,221.38 |
| 2020-08-07 | $0.004648 | $0.006515 | $0.003037 | $0.004598 | $1,743.99 | $55,620.44 |
| 2020-08-08 | $0.004599 | $0.005852 | $0.002819 | $0.005412 | $1,909.00 | $65,455.79 |
| 2020-08-09 | $0.004725 | $0.007762 | $0.001618 | $0.005843 | $1,047.28 | $70,676.27 |
| 2020-08-10 | $0.004676 | $0.007204 | $0.001537 | $0.005586 | $905.58 | $67,559.21 |
| 2020-08-11 | $0.006063 | $0.008759 | $0.001541 | $0.003708 | $1,052.57 | $44,844.27 |
| 2020-08-12 | $0.004289 | $0.005988 | $0.001979 | $0.002767 | $2,809.29 | $33,466.70 |
| 2020-08-13 | $0.002767 | $0.008053 | $0.002094 | $0.004415 | $1,284.78 | $53,405.49 |
| 2020-08-14 | $0.004414 | $0.005866 | $0.001722 | $0.005568 | $843.43 | $67,349.72 |
| 2020-08-15 | $0.005570 | $0.005926 | $0.003730 | $0.005926 | $0 | $71,672.15 |
| 2020-08-16 | $0.005926 | $0.005926 | $0.005926 | $0.005926 | $0 | $71,672.15 |
| 2020-08-17 | $0.005926 | $0.006046 | $0.001998 | $0.002397 | $40.39 | $28,993.03 |
| 2020-08-18 | $0.002398 | $0.007251 | $0.002392 | $0.007182 | $23.70 | $86,871.88 |
| 2020-08-19 | $0.007182 | $0.007212 | $0.007012 | $0.007106 | $0 | $85,945.61 |
| 2020-08-20 | $0.007106 | $0.007106 | $0.005903 | $0.005937 | $2.90 | $71,809.53 |
| 2020-08-21 | $0.005936 | $0.005941 | $0.005348 | $0.005780 | $675.95 | $69,907.70 |
| 2020-08-22 | $0.005781 | $0.007018 | $0.005724 | $0.007008 | $0 | $84,770.15 |
| 2020-08-23 | $0.007008 | $0.007008 | $0.007008 | $0.007008 | $0 | $84,770.15 |
| 2020-08-24 | $0.007008 | $0.007309 | $0.001636 | $0.001709 | $266.03 | $20,666.10 |
| 2020-08-25 | $0.001709 | $0.009044 | $0.001703 | $0.006790 | $1,517.02 | $82,121.90 |
| 2020-08-26 | $0.007022 | $0.009046 | $0.005747 | $0.006720 | $1,149.53 | $81,281.21 |
| 2020-08-27 | $0.006719 | $0.007103 | $0.003912 | $0.005319 | $168.75 | $64,335.38 |
| 2020-08-28 | $0.005319 | $0.005942 | $0.004524 | $0.004525 | $325.01 | $54,734.87 |
| 2020-08-29 | $0.004526 | $0.004672 | $0.002836 | $0.002900 | $329.22 | $35,074.66 |
| 2020-08-30 | $0.002863 | $0.005527 | $0.002820 | $0.004408 | $1,179.24 | $53,321.72 |
| 2020-08-31 | $0.004411 | $0.005979 | $0.003671 | $0.005512 | $1,901.34 | $66,667.28 |