Ace (ACE) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Ace (ACE) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Ace é negociado a $0.20 com faixa de 24 horas de $0.19–$0.20 e $12.95M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.20
High
$0.20
Low
$0.19
Volume (24h)
$12.95M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | -3.80% | $12.95M | — | — |
| Sep 27, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | -6.32% | $76.31M | $15.33M | $36.3M |
| Sep 26, 2026 | $0.19 | $0.24 | $0.19 | $0.22 | $0.21 | +7.64% | $211.32M | $45.36M | $103.4M |
| Sep 25, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | +3.61% | $116.56M | $22.55M | $54.68M |
| Sep 24, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.19 | +2.31% | $136.21M | $24.75M | $66.98M |
| Sep 23, 2026 | $0.17 | $0.22 | $0.17 | $0.19 | $0.18 | +5.30% | $266.98M | $50.94M | $124.11M |
| Sep 22, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | +0.31% | $80.57M | $13.9M | $39.63M |
| Sep 21, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | +9.19% | $107.18M | $18.23M | $50.99M |
| Sep 20, 2026 | $0.15 | $0.18 | $0.15 | $0.17 | $0.16 | +2.71% | $180.27M | $29.21M | $86.13M |
| Sep 19, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.15 | -1.93% | $76.33M | $11.83M | $38.77M |
| Sep 18, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | +3.37% | $74.15M | $11.48M | $37.58M |
| Sep 17, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | +0.18% | $49.94M | $7.6M | $23.21M |
| Sep 16, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -1.94% | $74.73M | $11.24M | $35.22M |
| Sep 15, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | +3.45% | $265.87M | $42.39M | $129.25M |
| Sep 14, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +0.66% | $55.64M | $8.36M | $28.75M |
| Sep 13, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -5.13% | $60.9M | $9.28M | $29.4M |
| Sep 12, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | -2.28% | $55.46M | $8.95M | $26.35M |
| Sep 11, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | +3.49% | $67.07M | $10.44M | $34.28M |
| Sep 10, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | -3.62% | $86.95M | $13.93M | $42.76M |
| Sep 9, 2026 | $0.17 | $0.18 | $0.14 | $0.16 | $0.16 | -4.83% | $119.94M | $20.24M | $53.93M |
| Sep 8, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.17 | -11.02% | $170.72M | $30.16M | $80.69M |
| Sep 7, 2026 | $0.17 | $0.20 | $0.16 | $0.18 | $0.19 | +13.19% | $304.52M | $55.48M | $148.18M |
| Sep 6, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | -3.28% | $79.83M | $13.58M | $38.07M |
| Sep 5, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.17 | +0.88% | $78.65M | $13.75M | $38.08M |
| Sep 4, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.17 | -5.94% | $97.7M | $17.62M | $45.7M |
| Sep 3, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | +0.75% | $159.32M | $29.21M | $78.61M |
| Sep 2, 2026 | $0.21 | $0.23 | $0.17 | $0.20 | $0.18 | -14.72% | $608.26M | $121.82M | $290.86M |
| Sep 1, 2026 | $0.17 | $0.22 | $0.16 | $0.19 | $0.21 | +27.74% | $652.75M | $126.51M | $325.41M |
| Aug 31, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | -2.33% | $102.97M | $17.6M | $50.91M |
| Aug 30, 2026 | $0.19 | $0.20 | $0.17 | $0.18 | $0.17 | -12.13% | $93.38M | $17.12M | $41.53M |
| Aug 29, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | -0.13% | $71.15M | $13.78M | $34.23M |
Ace Historical Data FAQ
Em que se baseiam os dados históricos de Ace?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Ace.
Até onde vai o histórico de ACE?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de ACE e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Ace?expand_more
Nas últimas 24 horas, Ace foi negociado entre $0.19 e $0.20, com preço atual de $0.20. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Ace Price & ChartsPreço ao vivo, gráfico e dados de mercadoAce MarketsTodos os pares e exchanges comparadosAce AnalyticsDistribuição de preços, volume e concentraçãoAce Historical DataHistórico diário de preços e volumeAce ArbitrageMatriz de spreads entre exchangesAce Trading SignalsSinais BUY/SELL com confiançaAce Funding RatesTaxas de funding e APR comparadasAce NewsÚltimas notícias e análises