ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.007830 | $0.007954 | $0.004871 | $0.004940 | $0 | $59,746.49 |
| 2021-01-02 | $0.004940 | $0.008289 | $0.004901 | $0.008020 | $255.81 | $97,010.12 |
| 2021-01-03 | $0.008034 | $0.008990 | $0.001535 | $0.005518 | $2,055.13 | $66,746.24 |
| 2021-01-04 | $0.005505 | $0.006398 | $0.004633 | $0.005196 | $3,083.73 | $62,845.28 |
| 2021-01-05 | $0.005195 | $0.005712 | $0.003192 | $0.005700 | $0 | $68,939.97 |
| 2021-01-06 | $0.005700 | $0.006089 | $0.005635 | $0.006089 | $0 | $73,652.13 |
| 2021-01-07 | $0.006087 | $0.006534 | $0.006036 | $0.006427 | $0 | $77,732.42 |
| 2021-01-08 | $0.006422 | $0.006772 | $0.006082 | $0.006617 | $0 | $80,030.42 |
| 2021-01-09 | $0.006620 | $0.006704 | $0.006371 | $0.006547 | $0 | $79,183.81 |
| 2021-01-10 | $0.006547 | $0.006703 | $0.005966 | $0.006290 | $0 | $76,076.01 |
| 2021-01-11 | $0.006287 | $0.006287 | $0.005230 | $0.005906 | $0 | $71,440.16 |
| 2021-01-12 | $0.005911 | $0.006046 | $0.005522 | $0.005683 | $0 | $68,742.41 |
| 2021-01-13 | $0.005689 | $0.006185 | $0.005507 | $0.006144 | $0 | $74,313.49 |
| 2021-01-14 | $0.006147 | $0.006504 | $0.006086 | $0.006398 | $0 | $77,389.13 |
| 2021-01-15 | $0.006398 | $0.006451 | $0.005787 | $0.006080 | $0 | $73,540.55 |
| 2021-01-16 | $0.006080 | $0.006221 | $0.005920 | $0.005997 | $0 | $72,536.22 |
| 2021-01-17 | $0.005993 | $0.006067 | $0.005708 | $0.005939 | $0 | $71,833.55 |
| 2021-01-18 | $0.005941 | $0.006145 | $0.005819 | $0.006057 | $0 | $73,256.20 |
| 2021-01-19 | $0.006055 | $0.006207 | $0.005979 | $0.005979 | $0 | $72,321.37 |
| 2021-01-20 | $0.005979 | $0.006020 | $0.005641 | $0.005919 | $0 | $71,588.20 |
| 2021-01-21 | $0.005909 | $0.005909 | $0.005192 | $0.005277 | $0 | $63,828.00 |
| 2021-01-22 | $0.005269 | $0.005675 | $0.005018 | $0.005557 | $0 | $67,219.27 |
| 2021-01-23 | $0.005566 | $0.005614 | $0.005362 | $0.005437 | $0 | $65,758.80 |
| 2021-01-24 | $0.005437 | $0.005558 | $0.005310 | $0.005473 | $0 | $66,195.39 |
| 2021-01-25 | $0.005470 | $0.005808 | $0.005441 | $0.005475 | $0 | $66,225.58 |
| 2021-01-26 | $0.005479 | $0.005538 | $0.005299 | $0.005511 | $0 | $66,658.79 |
| 2021-01-27 | $0.005507 | $0.005507 | $0.005074 | $0.005212 | $0 | $63,044.72 |
| 2021-01-28 | $0.005220 | $0.005681 | $0.005164 | $0.005620 | $0 | $67,974.76 |
| 2021-01-29 | $0.005628 | $0.006297 | $0.005439 | $0.005732 | $0 | $69,327.05 |
| 2021-01-30 | $0.005742 | $0.005812 | $0.005556 | $0.005741 | $0 | $69,438.78 |
| 2021-01-31 | $0.005735 | $0.005739 | $0.005466 | $0.005583 | $0 | $67,533.64 |