Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1351 | $0.1411 | $0.1017 | $0.1099 | $8,012,760 | $113,646,416 |
| 2018-02-02 | $0.1099 | $0.1107 | $0.07142 | $0.1024 | $7,362,940 | $105,898,032 |
| 2018-02-03 | $0.1034 | $0.1214 | $0.08929 | $0.1115 | $6,212,740 | $115,263,938 |
| 2018-02-04 | $0.1112 | $0.1143 | $0.08552 | $0.08881 | $4,473,850 | $92,412,108 |
| 2018-02-05 | $0.08819 | $0.09115 | $0.06073 | $0.06709 | $3,694,010 | $69,806,457 |
| 2018-02-06 | $0.06757 | $0.08747 | $0.05277 | $0.08452 | $5,261,740 | $87,946,438 |
| 2018-02-07 | $0.08418 | $0.09295 | $0.07253 | $0.07803 | $4,281,750 | $81,372,877 |
| 2018-02-08 | $0.07701 | $0.08685 | $0.07701 | $0.08317 | $5,234,510 | $86,735,331 |
| 2018-02-09 | $0.08357 | $0.09562 | $0.07990 | $0.09507 | $1,690,810 | $99,140,797 |
| 2018-02-10 | $0.09470 | $0.1012 | $0.07741 | $0.08533 | $5,452,770 | $88,987,268 |
| 2018-02-11 | $0.08575 | $0.08575 | $0.07537 | $0.07932 | $4,214,530 | $82,718,053 |
| 2018-02-12 | $0.07987 | $0.08720 | $0.07987 | $0.08558 | $3,343,550 | $89,245,478 |
| 2018-02-13 | $0.08581 | $0.08583 | $0.07764 | $0.08106 | $2,491,570 | $84,533,869 |
| 2018-02-14 | $0.08104 | $0.1088 | $0.08011 | $0.1003 | $18,155,300 | $104,569,155 |
| 2018-02-15 | $0.09938 | $0.1030 | $0.09273 | $0.09872 | $9,199,880 | $105,934,450 |
| 2018-02-16 | $0.09804 | $0.1159 | $0.09754 | $0.1149 | $10,802,000 | $123,351,235 |
| 2018-02-17 | $0.1154 | $0.1401 | $0.1154 | $0.1369 | $40,128,800 | $146,932,631 |
| 2018-02-18 | $0.1381 | $0.1394 | $0.1128 | $0.1181 | $9,626,020 | $126,792,536 |
| 2018-02-19 | $0.1177 | $0.1341 | $0.1175 | $0.1304 | $8,618,470 | $140,069,463 |
| 2018-02-20 | $0.1303 | $0.1330 | $0.1111 | $0.1118 | $6,323,150 | $120,081,946 |
| 2018-02-21 | $0.1114 | $0.1173 | $0.1010 | $0.1057 | $4,696,010 | $113,525,439 |
| 2018-02-22 | $0.1050 | $0.1114 | $0.09279 | $0.09542 | $5,220,540 | $102,507,220 |
| 2018-02-23 | $0.09463 | $0.1158 | $0.09061 | $0.1080 | $10,158,700 | $116,030,728 |
| 2018-02-24 | $0.1082 | $0.1158 | $0.09899 | $0.1036 | $6,093,860 | $111,549,698 |
| 2018-02-25 | $0.1035 | $0.1042 | $0.09597 | $0.09994 | $2,961,220 | $107,572,446 |
| 2018-02-26 | $0.09997 | $0.1023 | $0.09550 | $0.09958 | $3,918,450 | $107,175,818 |
| 2018-02-27 | $0.09982 | $0.1105 | $0.09943 | $0.1089 | $5,316,070 | $117,224,106 |
| 2018-02-28 | $0.1087 | $0.1105 | $0.09606 | $0.09609 | $4,751,240 | $103,428,470 |