ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005510 | $0.008192 | $0.004583 | $0.006270 | $993.09 | $75,839.79 |
| 2020-09-02 | $0.006271 | $0.006286 | $0.002747 | $0.003825 | $406.71 | $46,267.10 |
| 2020-09-03 | $0.003823 | $0.004587 | $0.002429 | $0.003149 | $963.25 | $38,085.68 |
| 2020-09-04 | $0.003147 | $0.004513 | $0.002580 | $0.003065 | $1,174.05 | $37,070.36 |
| 2020-09-05 | $0.003066 | $0.004324 | $0.002629 | $0.003800 | $1,356.39 | $45,961.47 |
| 2020-09-06 | $0.003800 | $0.009226 | $0.002708 | $0.004371 | $1,440.05 | $52,870.13 |
| 2020-09-07 | $0.004282 | $0.005656 | $0.003297 | $0.004092 | $1,553.85 | $49,488.68 |
| 2020-09-08 | $0.004092 | $0.005652 | $0.003374 | $0.003856 | $1,208.21 | $46,645.20 |
| 2020-09-09 | $0.003857 | $0.004447 | $0.003608 | $0.003786 | $1,440.08 | $45,789.91 |
| 2020-09-10 | $0.003786 | $0.004260 | $0.003625 | $0.003864 | $1,197.72 | $46,741.48 |
| 2020-09-11 | $0.003864 | $0.004003 | $0.003656 | $0.003673 | $1,033.94 | $44,428.54 |
| 2020-09-12 | $0.003674 | $0.005092 | $0.003603 | $0.003735 | $1,019.61 | $45,174.38 |
| 2020-09-13 | $0.003814 | $0.003917 | $0.003531 | $0.003711 | $1,383.89 | $44,888.27 |
| 2020-09-14 | $0.003712 | $0.007069 | $0.003415 | $0.003767 | $908.14 | $45,565.37 |
| 2020-09-15 | $0.003787 | $0.003820 | $0.003355 | $0.003375 | $1,339.67 | $40,816.96 |
| 2020-09-16 | $0.003375 | $0.003647 | $0.003346 | $0.003578 | $803.00 | $43,279.79 |
| 2020-09-17 | $0.003578 | $0.003642 | $0.003419 | $0.003472 | $656.34 | $41,999.21 |
| 2020-09-18 | $0.003472 | $0.01202 | $0.002982 | $0.007429 | $4,822.80 | $89,859.10 |
| 2020-09-19 | $0.005158 | $0.007459 | $0.003722 | $0.004089 | $422.39 | $49,460.85 |
| 2020-09-20 | $0.004090 | $0.004096 | $0.004006 | $0.004063 | $0 | $49,143.72 |
| 2020-09-21 | $0.004063 | $0.007581 | $0.003876 | $0.005474 | $1,256.87 | $66,211.26 |
| 2020-09-22 | $0.005474 | $0.005706 | $0.004155 | $0.004454 | $1,722.80 | $53,867.86 |
| 2020-09-23 | $0.004502 | $0.004640 | $0.004116 | $0.004175 | $1,404.07 | $50,500.12 |
| 2020-09-24 | $0.004234 | $0.005230 | $0.004118 | $0.004716 | $1,010.84 | $57,045.99 |
| 2020-09-25 | $0.004716 | $0.004890 | $0.004429 | $0.004711 | $904.27 | $56,977.97 |
| 2020-09-26 | $0.004711 | $0.004724 | $0.004497 | $0.004515 | $12.90 | $54,614.49 |
| 2020-09-27 | $0.004515 | $0.004686 | $0.004507 | $0.004679 | $0 | $56,598.08 |
| 2020-09-28 | $0.004526 | $0.004867 | $0.004001 | $0.004491 | $778.75 | $54,315.72 |
| 2020-09-29 | $0.004491 | $0.004719 | $0.004317 | $0.004698 | $820.74 | $56,821.62 |
| 2020-09-30 | $0.004698 | $0.004724 | $0.004514 | $0.004532 | $0 | $54,815.67 |