Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1744 | $0.1768 | $0.1525 | $0.1650 | $18,272,200 | $167,179,408 |
| 2018-01-02 | $0.1646 | $0.2081 | $0.1580 | $0.1939 | $40,233,600 | $196,396,732 |
| 2018-01-03 | $0.1904 | $0.1995 | $0.1739 | $0.1983 | $30,567,500 | $200,846,436 |
| 2018-01-04 | $0.1944 | $0.2713 | $0.1846 | $0.2466 | $66,040,600 | $249,796,215 |
| 2018-01-05 | $0.2432 | $0.2655 | $0.2108 | $0.2254 | $49,128,300 | $228,316,493 |
| 2018-01-06 | $0.2269 | $0.3106 | $0.2204 | $0.2827 | $51,607,400 | $286,303,435 |
| 2018-01-07 | $0.2822 | $0.4426 | $0.2822 | $0.3698 | $198,531,008 | $374,553,022 |
| 2018-01-08 | $0.3662 | $0.4062 | $0.2718 | $0.3696 | $75,891,104 | $374,366,646 |
| 2018-01-09 | $0.3756 | $0.3785 | $0.3241 | $0.3396 | $57,948,100 | $343,935,859 |
| 2018-01-10 | $0.3440 | $0.3454 | $0.2776 | $0.3226 | $48,560,600 | $328,047,905 |
| 2018-01-11 | $0.3201 | $0.3274 | $0.2577 | $0.2739 | $43,436,800 | $278,528,976 |
| 2018-01-12 | $0.2758 | $0.3133 | $0.2660 | $0.2992 | $20,380,200 | $304,293,178 |
| 2018-01-13 | $0.2986 | $0.3031 | $0.2576 | $0.2771 | $21,250,400 | $281,819,797 |
| 2018-01-14 | $0.2787 | $0.2787 | $0.2109 | $0.2282 | $17,625,600 | $232,078,158 |
| 2018-01-15 | $0.2259 | $0.2377 | $0.1837 | $0.1837 | $17,754,100 | $186,836,992 |
| 2018-01-16 | $0.1846 | $0.1859 | $0.1003 | $0.1443 | $21,442,600 | $146,724,498 |
| 2018-01-17 | $0.1459 | $0.1915 | $0.1012 | $0.1721 | $28,740,500 | $175,046,140 |
| 2018-01-18 | $0.1773 | $0.2131 | $0.1634 | $0.1855 | $31,670,700 | $188,836,047 |
| 2018-01-19 | $0.1847 | $0.2022 | $0.1694 | $0.1875 | $19,139,700 | $190,891,700 |
| 2018-01-20 | $0.1893 | $0.2028 | $0.1857 | $0.1959 | $16,547,900 | $200,476,840 |
| 2018-01-21 | $0.1961 | $0.2005 | $0.1476 | $0.1583 | $11,121,700 | $163,384,854 |
| 2018-01-22 | $0.1602 | $0.1851 | $0.1350 | $0.1593 | $19,092,400 | $164,392,237 |
| 2018-01-23 | $0.1606 | $0.2053 | $0.1588 | $0.1868 | $56,601,600 | $192,848,729 |
| 2018-01-24 | $0.1874 | $0.1874 | $0.1644 | $0.1663 | $22,088,500 | $171,687,503 |
| 2018-01-25 | $0.1688 | $0.1802 | $0.1639 | $0.1688 | $12,860,300 | $174,205,959 |
| 2018-01-26 | $0.1680 | $0.1812 | $0.1532 | $0.1700 | $15,766,200 | $175,421,837 |
| 2018-01-27 | $0.1700 | $0.1745 | $0.1647 | $0.1689 | $9,985,470 | $174,309,174 |
| 2018-01-28 | $0.1702 | $0.1737 | $0.1629 | $0.1657 | $9,433,560 | $170,979,445 |
| 2018-01-29 | $0.1656 | $0.1793 | $0.1582 | $0.1700 | $15,201,200 | $175,453,833 |
| 2018-01-30 | $0.1701 | $0.1701 | $0.1309 | $0.1389 | $7,346,920 | $143,438,443 |
| 2018-01-31 | $0.1385 | $0.1405 | $0.1305 | $0.1348 | $5,070,430 | $139,393,349 |