ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003371 | $0.003383 | $0.002700 | $0.002701 | $0.8103 | $32,670.00 |
| 2020-11-02 | $0.002701 | $0.003688 | $0.002701 | $0.003661 | $20.33 | $44,279.70 |
| 2020-11-03 | $0.003658 | $0.004272 | $0.002283 | $0.004069 | $590.30 | $49,212.41 |
| 2020-11-04 | $0.004079 | $0.005227 | $0.002428 | $0.004186 | $979.26 | $50,634.93 |
| 2020-11-05 | $0.004186 | $0.004314 | $0.003282 | $0.003966 | $431.98 | $47,970.50 |
| 2020-11-06 | $0.003966 | $0.004106 | $0.003039 | $0.003844 | $311.38 | $46,495.16 |
| 2020-11-07 | $0.003844 | $0.004092 | $0.002583 | $0.003080 | $595.42 | $37,252.53 |
| 2020-11-08 | $0.003080 | $0.003511 | $0.002532 | $0.003011 | $730.87 | $36,419.26 |
| 2020-11-09 | $0.003011 | $0.005273 | $0.002718 | $0.004833 | $856.88 | $58,458.69 |
| 2020-11-10 | $0.004832 | $0.004991 | $0.002404 | $0.003324 | $748.93 | $40,209.30 |
| 2020-11-11 | $0.003324 | $0.01403 | $0.002436 | $0.007066 | $373.88 | $85,471.88 |
| 2020-11-12 | $0.007066 | $0.01654 | $0.004094 | $0.006344 | $1,569.58 | $76,738.75 |
| 2020-11-13 | $0.006344 | $0.008160 | $0.004498 | $0.006158 | $1,274.06 | $74,487.17 |
| 2020-11-14 | $0.006158 | $0.006673 | $0.005580 | $0.006588 | $150.03 | $79,679.95 |
| 2020-11-15 | $0.006588 | $0.009668 | $0.004154 | $0.005688 | $2,788.70 | $68,804.39 |
| 2020-11-16 | $0.005688 | $0.007725 | $0.004253 | $0.004329 | $833.44 | $52,360.26 |
| 2020-11-17 | $0.004298 | $0.007295 | $0.004041 | $0.004645 | $1,919.90 | $56,185.58 |
| 2020-11-18 | $0.004645 | $0.007240 | $0.004259 | $0.005438 | $1,452.49 | $65,769.70 |
| 2020-11-19 | $0.005438 | $0.007631 | $0.004316 | $0.004708 | $1,902.15 | $56,950.35 |
| 2020-11-20 | $0.004708 | $0.005382 | $0.004203 | $0.004738 | $1,549.55 | $57,305.48 |
| 2020-11-21 | $0.004738 | $0.005050 | $0.002982 | $0.003038 | $182.73 | $36,748.67 |
| 2020-11-22 | $0.003038 | $0.01068 | $0.003036 | $0.004598 | $329.98 | $55,620.46 |
| 2020-11-23 | $0.004593 | $0.008186 | $0.003726 | $0.006056 | $48.48 | $73,252.06 |
| 2020-11-24 | $0.006061 | $0.006099 | $0.004479 | $0.004586 | $0 | $55,466.70 |
| 2020-11-25 | $0.004585 | $0.01135 | $0.002649 | $0.005260 | $1,264.14 | $63,622.38 |
| 2020-11-26 | $0.005260 | $0.005545 | $0.002612 | $0.003863 | $1,337.47 | $46,725.01 |
| 2020-11-27 | $0.003866 | $0.005319 | $0.002765 | $0.003290 | $1,158.80 | $39,799.28 |
| 2020-11-28 | $0.003290 | $0.004170 | $0.002241 | $0.003106 | $1,333.43 | $37,569.68 |
| 2020-11-29 | $0.003106 | $0.005817 | $0.002240 | $0.003346 | $1,046.71 | $40,466.96 |
| 2020-11-30 | $0.003346 | $0.006545 | $0.002789 | $0.003729 | $688.62 | $45,106.25 |