ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003729 | $0.006953 | $0.002937 | $0.003383 | $355.30 | $40,915.23 |
| 2020-12-02 | $0.003383 | $0.003655 | $0.003300 | $0.003649 | $1.18 | $44,139.80 |
| 2020-12-03 | $0.003649 | $0.003718 | $0.002747 | $0.002757 | $0 | $33,350.97 |
| 2020-12-04 | $0.002758 | $0.004937 | $0.001821 | $0.003256 | $139.29 | $39,384.84 |
| 2020-12-05 | $0.003249 | $0.005522 | $0.002690 | $0.004212 | $128.00 | $50,946.15 |
| 2020-12-06 | $0.004214 | $0.01017 | $0.002492 | $0.007155 | $51.86 | $86,540.69 |
| 2020-12-07 | $0.007155 | $0.007182 | $0.004576 | $0.004607 | $0 | $55,727.45 |
| 2020-12-08 | $0.004607 | $0.004623 | $0.004435 | $0.004446 | $0 | $53,771.95 |
| 2020-12-09 | $0.004444 | $0.004501 | $0.004374 | $0.004488 | $0 | $54,286.03 |
| 2020-12-10 | $0.004488 | $0.004646 | $0.002793 | $0.002988 | $362.04 | $36,139.62 |
| 2020-12-11 | $0.002988 | $0.007345 | $0.002942 | $0.004876 | $62.74 | $58,971.19 |
| 2020-12-12 | $0.004876 | $0.004980 | $0.003281 | $0.003445 | $38.11 | $41,671.94 |
| 2020-12-13 | $0.003445 | $0.003545 | $0.002037 | $0.002794 | $196.66 | $33,797.87 |
| 2020-12-14 | $0.002794 | $0.003238 | $0.002487 | $0.002844 | $162.89 | $34,401.94 |
| 2020-12-15 | $0.002844 | $0.002904 | $0.002418 | $0.002866 | $22.86 | $34,668.28 |
| 2020-12-16 | $0.002866 | $0.003294 | $0.002685 | $0.003193 | $146.22 | $38,616.12 |
| 2020-12-17 | $0.003193 | $0.003627 | $0.002974 | $0.003365 | $25.51 | $40,700.24 |
| 2020-12-18 | $0.003364 | $0.01106 | $0.002202 | $0.007243 | $129.93 | $87,605.50 |
| 2020-12-19 | $0.007247 | $0.01209 | $0.002617 | $0.007226 | $294.02 | $87,402.96 |
| 2020-12-20 | $0.007228 | $0.008843 | $0.004583 | $0.007998 | $61.87 | $96,735.36 |
| 2020-12-21 | $0.007980 | $0.008180 | $0.004751 | $0.004873 | $0 | $58,945.65 |
| 2020-12-22 | $0.004862 | $0.004957 | $0.001629 | $0.001822 | $2.18 | $22,042.28 |
| 2020-12-23 | $0.001822 | $0.003057 | $0.001821 | $0.003005 | $0 | $36,344.59 |
| 2020-12-24 | $0.003003 | $0.003051 | $0.002961 | $0.003050 | $0 | $36,888.88 |
| 2020-12-25 | $0.003047 | $0.003136 | $0.003023 | $0.003132 | $0 | $37,884.84 |
| 2020-12-26 | $0.003132 | $0.003315 | $0.003118 | $0.003289 | $0 | $39,783.91 |
| 2020-12-27 | $0.003290 | $0.003455 | $0.003243 | $0.003279 | $0 | $39,656.04 |
| 2020-12-28 | $0.003276 | $0.003375 | $0.003269 | $0.003348 | $0 | $40,493.80 |
| 2020-12-29 | $0.003348 | $0.01248 | $0.003306 | $0.01248 | $0 | $150,891 |
| 2020-12-30 | $0.01247 | $0.01287 | $0.006316 | $0.009735 | $3,343.12 | $117,747 |
| 2020-12-31 | $0.009737 | $0.01015 | $0.006328 | $0.007833 | $0 | $94,742.73 |