ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.001970 | $0.002085 | $0.001970 | $0.002081 | $0 | $25,176.08 |
| 2021-03-02 | $0.002082 | $0.007103 | $0.002061 | $0.003731 | $2,556.52 | $45,126.12 |
| 2021-03-03 | $0.003731 | $0.003731 | $0.003126 | $0.003128 | $0 | $37,835.59 |
| 2021-03-04 | $0.003128 | $0.003158 | $0.003056 | $0.003078 | $0 | $37,227.25 |
| 2021-03-05 | $0.003078 | $0.003100 | $0.003027 | $0.003088 | $0 | $37,356.09 |
| 2021-03-06 | $0.003088 | $0.003094 | $0.003045 | $0.003087 | $0 | $37,336.91 |
| 2021-03-07 | $0.003087 | $0.003149 | $0.003087 | $0.003145 | $0 | $38,037.36 |
| 2021-03-08 | $0.003144 | $0.003172 | $0.003103 | $0.003170 | $0 | $38,348.12 |
| 2021-03-09 | $0.003171 | $0.003235 | $0.003164 | $0.003234 | $0 | $39,115.87 |
| 2021-03-10 | $0.003235 | $0.003296 | $0.001112 | $0.001112 | $2.23 | $13,446.92 |
| 2021-03-11 | $0.001112 | $0.001112 | $0.0005181 | $0.0008391 | $2.52 | $10,149.68 |
| 2021-03-12 | $0.0008392 | $0.001198 | $0.0001026 | $0.0001026 | $1.03 | $1,241.04 |
| 2021-03-13 | $0.0001026 | $0.001258 | $0.0001025 | $0.0001026 | $0.01000 | $1,240.47 |
| 2021-03-14 | $0.0001026 | $0.001265 | $0.0001025 | $0.001238 | $0 | $14,977.18 |
| 2021-03-15 | $0.001237 | $0.003731 | $0.001159 | $0.003729 | $0.3000 | $45,097.81 |
| 2021-03-16 | $0.003729 | $0.003730 | $0.002966 | $0.002996 | $0 | $36,233.15 |
| 2021-03-17 | $0.002999 | $0.003043 | $0.002956 | $0.003039 | $0 | $36,756.20 |
| 2021-03-18 | $0.003039 | $0.003066 | $0.002950 | $0.003023 | $0 | $36,560.08 |
| 2021-03-19 | $0.003022 | $0.003056 | $0.002999 | $0.003035 | $0 | $36,714.86 |
| 2021-03-20 | $0.003035 | $0.003068 | $0.003033 | $0.003035 | $0 | $36,703.67 |
| 2021-03-21 | $0.003034 | $0.003044 | $0.002983 | $0.003016 | $0 | $36,480.33 |
| 2021-03-22 | $0.003016 | $0.003034 | $0.002953 | $0.002958 | $0 | $35,772.34 |
| 2021-03-23 | $0.002958 | $0.002986 | $0.002935 | $0.002961 | $0 | $35,810.28 |
| 2021-03-24 | $0.002961 | $0.003009 | $0.002918 | $0.002921 | $0 | $35,335.05 |
| 2021-03-25 | $0.002921 | $0.002934 | $0.002880 | $0.002900 | $0 | $35,073.20 |
| 2021-03-26 | $0.002900 | $0.002969 | $0.002897 | $0.002968 | $0 | $35,904.82 |
| 2021-03-27 | $0.002969 | $0.002995 | $0.002950 | $0.002984 | $0 | $36,094.12 |
| 2021-03-28 | $0.002984 | $0.002998 | $0.002966 | $0.002984 | $0 | $36,092.01 |
| 2021-03-29 | $0.002984 | $0.003030 | $0.002967 | $0.003018 | $0 | $36,505.82 |
| 2021-03-30 | $0.003018 | $0.003052 | $0.003009 | $0.003043 | $0 | $36,811.29 |
| 2021-03-31 | $0.003044 | $0.003063 | $0.003021 | $0.003042 | $0 | $36,794.53 |