Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 16, 2019 | 0.013158 | 0.021763 | 0.011875 | 0.017277 | 624 | 40,334 |
Feb 15, 2019 | 0.014368 | 0.015321 | 0.013134 | 0.013149 | 2 | 30,696 |
Feb 14, 2019 | 0.011373 | 0.015704 | 0.009519 | 0.014350 | 975 | 33,501 |
Feb 13, 2019 | 0.009480 | 0.011402 | 0.009355 | 0.011393 | 141 | 26,597 |
Feb 12, 2019 | 0.009774 | 0.012265 | 0.009455 | 0.009483 | 1,504 | 22,139 |
Feb 11, 2019 | 0.012514 | 0.012514 | 0.007261 | 0.009755 | 1,253 | 22,775 |
Feb 10, 2019 | 0.012349 | 0.013740 | 0.009995 | 0.012522 | 2,337 | 29,235 |
Feb 09, 2019 | 0.010602 | 0.013482 | 0.007678 | 0.012904 | 2,140 | 30,125 |
Feb 08, 2019 | 0.010145 | 0.010685 | 0.009840 | 0.010604 | 8 | 24,757 |
Feb 07, 2019 | 0.010153 | 0.010549 | 0.009807 | 0.010143 | 14 | 23,679 |
Feb 06, 2019 | 0.008571 | 0.010180 | 0.008424 | 0.010151 | 26 | 23,698 |
Feb 05, 2019 | 0.012847 | 0.012847 | 0.008494 | 0.008545 | 46 | 19,950 |
Feb 04, 2019 | 0.014744 | 0.017095 | 0.009374 | 0.012889 | 298 | 30,089 |
Feb 03, 2019 | 0.010018 | 0.015678 | 0.008066 | 0.014694 | 314 | 34,303 |
Feb 02, 2019 | 0.009316 | 0.010054 | 0.009268 | 0.010016 | 66 | 23,383 |
Feb 01, 2019 | 0.009586 | 0.010050 | 0.009328 | 0.009328 | 189 | 21,776 |
Jan 31, 2019 | 0.009473 | 0.013641 | 0.009401 | 0.009573 | 18 | 22,349 |
Jan 30, 2019 | 0.010049 | 0.010445 | 0.009444 | 0.009476 | 42 | 22,122 |
Jan 29, 2019 | 0.009747 | 0.011379 | 0.009318 | 0.010041 | 418 | 23,441 |
Jan 28, 2019 | 0.011276 | 0.013274 | 0.009615 | 0.009740 | 311 | 22,739 |
Jan 27, 2019 | 0.013689 | 0.014248 | 0.011266 | 0.011266 | 8 | 26,301 |
Jan 26, 2019 | 0.011142 | 0.013784 | 0.010737 | 0.013681 | 113 | 31,941 |
Jan 25, 2019 | 0.011984 | 0.013854 | 0.010476 | 0.011143 | 556 | 26,013 |
Jan 24, 2019 | 0.013117 | 0.013984 | 0.011246 | 0.011958 | 366 | 27,917 |
Jan 23, 2019 | 0.013563 | 0.013768 | 0.013039 | 0.013119 | 170 | 30,628 |
Jan 22, 2019 | 0.013055 | 0.013631 | 0.013041 | 0.013563 | 114 | 31,663 |
Jan 21, 2019 | 0.014400 | 0.014431 | 0.013039 | 0.013047 | 187 | 30,458 |
Jan 20, 2019 | 0.016065 | 0.016164 | 0.013820 | 0.014384 | 152 | 33,581 |
Jan 19, 2019 | 0.014316 | 0.016872 | 0.014146 | 0.016080 | 20 | 37,540 |
Jan 18, 2019 | 0.013665 | 0.015816 | 0.013587 | 0.014313 | 134 | 33,416 |
AceD Price | 0.023537 USD |
---|---|
Market Rank | #1099 |
Market Cap | 54,950 USD |
24h Volume | 655 USD |
Circulating Supply | 2,334,581 ACED |
Total Supply | 2,557,536 ACED |
Max Supply | 25,000,000 ACED |
Yesterday's Open / Close | $0.013158 USD / $0.017277 USD |
Yesterday's High / Low | $0.021763 USD / $0.011875 USD |
Yesterday's Change | +0.004119 USD (+31.30%) |
Yesterday's Volume | $624 USD |