Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01858 | $0.02514 | $0.01854 | $0.02042 | $1,540,860 | $0 |
| 2017-12-02 | $0.02042 | $0.02452 | $0.02036 | $0.02329 | $758,941 | $0 |
| 2017-12-03 | $0.02310 | $0.02828 | $0.02258 | $0.02776 | $1,063,640 | $0 |
| 2017-12-04 | $0.02778 | $0.03117 | $0.02671 | $0.02876 | $1,469,880 | $0 |
| 2017-12-05 | $0.02856 | $0.02961 | $0.02422 | $0.02650 | $981,642 | $0 |
| 2017-12-06 | $0.02577 | $0.02651 | $0.02029 | $0.02049 | $557,833 | $0 |
| 2017-12-07 | $0.02031 | $0.02451 | $0.01878 | $0.02448 | $715,185 | $0 |
| 2017-12-08 | $0.02439 | $0.02568 | $0.02124 | $0.02239 | $501,650 | $21,049,890 |
| 2017-12-09 | $0.02244 | $0.02386 | $0.02073 | $0.02192 | $420,458 | $20,605,834 |
| 2017-12-10 | $0.02200 | $0.02637 | $0.01777 | $0.02305 | $687,983 | $21,671,324 |
| 2017-12-11 | $0.02237 | $0.02473 | $0.02134 | $0.02275 | $446,921 | $21,385,658 |
| 2017-12-12 | $0.02273 | $0.02969 | $0.02070 | $0.02544 | $6,904,120 | $23,915,386 |
| 2017-12-13 | $0.02524 | $0.02601 | $0.02105 | $0.02379 | $3,224,710 | $22,362,130 |
| 2017-12-14 | $0.02368 | $0.03605 | $0.02173 | $0.03573 | $10,632,800 | $33,584,696 |
| 2017-12-15 | $0.03579 | $0.04920 | $0.02677 | $0.04095 | $17,228,100 | $38,491,778 |
| 2017-12-16 | $0.03945 | $0.04572 | $0.03468 | $0.04267 | $10,722,900 | $40,112,244 |
| 2017-12-17 | $0.04301 | $0.06808 | $0.04301 | $0.06615 | $19,584,900 | $62,179,590 |
| 2017-12-18 | $0.06598 | $0.09497 | $0.06365 | $0.08931 | $36,895,400 | $83,953,092 |
| 2017-12-19 | $0.08964 | $0.08964 | $0.06689 | $0.07376 | $12,921,900 | $69,333,836 |
| 2017-12-20 | $0.07364 | $0.07364 | $0.05816 | $0.06067 | $13,460,400 | $57,033,466 |
| 2017-12-21 | $0.06070 | $0.07996 | $0.05967 | $0.06709 | $12,868,000 | $63,061,968 |
| 2017-12-22 | $0.06827 | $0.06893 | $0.03528 | $0.05212 | $6,961,180 | $48,995,338 |
| 2017-12-23 | $0.05274 | $0.07957 | $0.05110 | $0.06635 | $10,535,200 | $62,366,838 |
| 2017-12-24 | $0.06692 | $0.06896 | $0.05147 | $0.06183 | $6,967,380 | $58,115,594 |
| 2017-12-25 | $0.06256 | $0.08018 | $0.05790 | $0.07291 | $9,595,270 | $68,531,922 |
| 2017-12-26 | $0.07253 | $0.09472 | $0.07253 | $0.08491 | $20,758,700 | $86,003,666 |
| 2017-12-27 | $0.08686 | $0.08686 | $0.07664 | $0.07984 | $9,208,230 | $80,871,465 |
| 2017-12-28 | $0.07857 | $0.1351 | $0.06955 | $0.1163 | $50,559,700 | $117,842,699 |
| 2017-12-29 | $0.1157 | $0.2550 | $0.1129 | $0.2217 | $238,696,000 | $224,580,890 |
| 2017-12-30 | $0.2193 | $0.2193 | $0.1404 | $0.1670 | $54,680,700 | $169,173,824 |
| 2017-12-31 | $0.1631 | $0.2107 | $0.1566 | $0.1749 | $37,303,700 | $177,192,001 |