ACE (TokenStars) ACE
Xếp hạng #?
15:42:35 14/06/2021
ACE (TokenStars) (ACE)
Không theo dõi
Lịch sử giá ACE (TokenStars) (ACE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.003042 | $0.003056 | $0.003035 | $0.003047 | $0 | $36,851.79 |
| 2021-04-02 | $0.003046 | $0.003608 | $0.003042 | $0.003602 | $1.81 | $43,572.11 |
| 2021-04-03 | $0.003602 | $0.003604 | $0.002958 | $0.002958 | $0 | $35,781.04 |
| 2021-04-04 | $0.002958 | $0.002992 | $0.002950 | $0.002981 | $0 | $36,056.35 |
| 2021-04-05 | $0.002981 | $0.002998 | $0.0005865 | $0.0005894 | $5.39 | $7,128.41 |
| 2021-04-06 | $0.0005906 | $0.001876 | $0.0005832 | $0.001876 | $11.79 | $22,685.59 |
| 2021-04-07 | $0.001876 | $0.001876 | $0.001215 | $0.001219 | $0 | $14,743.31 |
| 2021-04-08 | $0.001218 | $0.001228 | $0.001217 | $0.001228 | $0 | $14,853.68 |
| 2021-04-09 | $0.001228 | $0.001232 | $0.001226 | $0.001229 | $0 | $14,859.87 |
| 2021-04-10 | $0.001229 | $0.002779 | $0.001228 | $0.002776 | $17.55 | $33,578.49 |
| 2021-04-11 | $0.002776 | $0.003509 | $0.001683 | $0.003508 | $5.65 | $42,431.21 |
| 2021-04-12 | $0.003508 | $0.003508 | $0.002049 | $0.002049 | $0 | $24,789.40 |
| 2021-04-13 | $0.002049 | $0.002070 | $0.002049 | $0.002067 | $0 | $24,998.09 |
| 2021-04-14 | $0.002066 | $0.002078 | $0.002060 | $0.002068 | $0 | $25,014.01 |
| 2021-04-15 | $0.002068 | $0.002074 | $0.002064 | $0.002068 | $0 | $25,019.21 |
| 2021-04-16 | $0.002068 | $0.002070 | $0.002055 | $0.002062 | $0 | $24,945.62 |
| 2021-04-17 | $0.002062 | $0.002077 | $0.002057 | $0.002074 | $0 | $25,080.80 |
| 2021-04-18 | $0.002074 | $0.002087 | $0.002016 | $0.002031 | $0 | $24,569.24 |
| 2021-04-19 | $0.002031 | $0.01465 | $0.002029 | $0.01060 | $95.05 | $128,162 |
| 2021-04-20 | $0.01059 | $0.01072 | $0.006961 | $0.007110 | $0 | $85,995.14 |
| 2021-04-21 | $0.007115 | $0.007142 | $0.006851 | $0.006871 | $0 | $83,101.80 |
| 2021-04-22 | $0.006871 | $0.007014 | $0.006555 | $0.006671 | $0 | $80,685.48 |
| 2021-04-23 | $0.006667 | $0.006702 | $0.006283 | $0.006604 | $0 | $79,876.88 |
| 2021-04-24 | $0.006604 | $0.006611 | $0.006386 | $0.006506 | $0 | $78,692.84 |
| 2021-04-25 | $0.006505 | $0.006548 | $0.006230 | $0.006405 | $0 | $77,472.29 |
| 2021-04-26 | $0.006405 | $0.006908 | $0.006391 | $0.006881 | $0 | $83,227.90 |
| 2021-04-27 | $0.006882 | $0.007015 | $0.006815 | $0.006973 | $0 | $84,347.16 |
| 2021-04-28 | $0.006978 | $0.007092 | $0.006870 | $0.006957 | $0 | $84,147.72 |
| 2021-04-29 | $0.006958 | $0.006986 | $0.006730 | $0.006840 | $0 | $82,727.01 |
| 2021-04-30 | $0.006838 | $0.007251 | $0.006797 | $0.007238 | $0 | $87,549.36 |