Fusionist Lịch sử Giá

(ACE)

Khoảng thời gian: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-04	$0.512177	$0.515	$0.486	$0.489	$83,520.19
2025-09-03	$0.502642	$0.516	$0.5	$0.512784	$3.035M
2025-09-02	$0.503878	$0.516	$0.483	$0.504	$120.750K
2025-09-01	$0.521644	$0.527	$0.499	$0.503698	$3.785M
2025-08-31	$0.533730	$0.55	$0.517	$0.521366	$6.674M
2025-08-30	$0.524383	$0.536	$0.511	$0.533260	$4.214M
2025-08-29	$0.547702	$0.564	$0.507	$0.522907	$8.419M
2025-08-28	$0.541733	$0.558	$0.535	$0.547749	$5.986M
2025-08-27	$0.528306	$0.55	$0.529	$0.543252	$3.211M
2025-08-26	$0.536128	$0.538	$0.507	$0.528281	$4.362M
2025-08-25	$0.561743	$0.592	$0.531	$0.532	$179.419K
2025-08-24	$0.580791	$0.589	$0.553	$0.561851	$3.557M
2025-08-23	$0.566015	$0.593	$0.57	$0.580268	$7.177M
2025-08-22	$0.532819	$0.575	$0.512	$0.565758	$3.853M
2025-08-21	$0.542390	$0.554	$0.529	$0.532552	$2.966M
2025-08-20	$0.538897	$0.548	$0.516	$0.542470	$3.597M
2025-08-19	$0.545284	$0.553	$0.526	$0.538064	$6.815M
2025-08-18	$0.573648	$0.571	$0.532	$0.546814	$4.727M
2025-08-17	$0.562387	$0.577	$0.556	$0.574474	$3.070M
2025-08-16	$0.531364	$0.564	$0.523	$0.562364	$6.562M