ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.004532 | $0.007773 | $0.004392 | $0.005453 | $5,165.92 | $65,952.39 |
| 2020-10-02 | $0.005445 | $0.006193 | $0.004536 | $0.006008 | $3,299.57 | $72,669.61 |
| 2020-10-03 | $0.005671 | $0.007447 | $0.004267 | $0.004614 | $1,762.32 | $55,812.46 |
| 2020-10-04 | $0.004614 | $0.007132 | $0.004323 | $0.006002 | $2,894.21 | $72,590.73 |
| 2020-10-05 | $0.005689 | $0.005890 | $0.004322 | $0.005343 | $1,641.59 | $64,629.86 |
| 2020-10-06 | $0.005283 | $0.005998 | $0.004748 | $0.004839 | $2,086.60 | $58,529.05 |
| 2020-10-07 | $0.004885 | $0.005460 | $0.004446 | $0.004599 | $1,860.76 | $55,623.99 |
| 2020-10-08 | $0.004597 | $0.005555 | $0.004481 | $0.005428 | $975.34 | $65,654.92 |
| 2020-10-09 | $0.005428 | $0.005606 | $0.005403 | $0.005539 | $0 | $66,992.28 |
| 2020-10-10 | $0.005539 | $0.005631 | $0.005537 | $0.005595 | $0 | $67,669.41 |
| 2020-10-11 | $0.005595 | $0.005627 | $0.005594 | $0.005616 | $0 | $67,924.62 |
| 2020-10-12 | $0.005616 | $0.007484 | $0.004399 | $0.005066 | $4,663.46 | $61,272.90 |
| 2020-10-13 | $0.005038 | $0.005919 | $0.004179 | $0.004407 | $2,308.57 | $53,310.22 |
| 2020-10-14 | $0.004407 | $0.005292 | $0.004328 | $0.004880 | $1,546.07 | $59,022.48 |
| 2020-10-15 | $0.004807 | $0.005734 | $0.004710 | $0.005728 | $247.42 | $69,282.34 |
| 2020-10-16 | $0.005728 | $0.005759 | $0.004808 | $0.004833 | $0 | $58,452.56 |
| 2020-10-17 | $0.004833 | $0.004848 | $0.004823 | $0.004841 | $0 | $58,552.88 |
| 2020-10-18 | $0.004841 | $0.005274 | $0.003511 | $0.004543 | $975.47 | $54,954.55 |
| 2020-10-19 | $0.004489 | $0.005358 | $0.003726 | $0.004480 | $3,627.84 | $54,190.12 |
| 2020-10-20 | $0.004597 | $0.004958 | $0.004398 | $0.004768 | $1,111.14 | $57,673.38 |
| 2020-10-21 | $0.004768 | $0.005040 | $0.004283 | $0.004733 | $2,150.14 | $57,246.19 |
| 2020-10-22 | $0.004733 | $0.008488 | $0.003506 | $0.005456 | $1,881.44 | $65,992.05 |
| 2020-10-23 | $0.005455 | $0.005959 | $0.003335 | $0.003584 | $1,260.22 | $43,350.85 |
| 2020-10-24 | $0.003585 | $0.004064 | $0.003558 | $0.003622 | $0 | $43,815.16 |
| 2020-10-25 | $0.003622 | $0.003629 | $0.002802 | $0.002802 | $5.52 | $33,891.59 |
| 2020-10-26 | $0.002802 | $0.003429 | $0.002801 | $0.003428 | $0 | $41,457.55 |
| 2020-10-27 | $0.003428 | $0.004510 | $0.003426 | $0.003825 | $2,344.73 | $46,266.72 |
| 2020-10-28 | $0.003829 | $0.004506 | $0.003099 | $0.003195 | $1,253.51 | $38,640.84 |
| 2020-10-29 | $0.003195 | $0.003502 | $0.003145 | $0.003458 | $171.06 | $41,825.02 |
| 2020-10-30 | $0.003458 | $0.003778 | $0.003281 | $0.003339 | $0 | $40,391.53 |
| 2020-10-31 | $0.003339 | $0.003406 | $0.003327 | $0.003371 | $0 | $40,776.97 |