Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09641 | $0.1012 | $0.09422 | $0.09916 | $4,292,130 | $106,724,083 |
| 2018-03-02 | $0.09928 | $0.1001 | $0.09236 | $0.09364 | $3,980,010 | $100,784,575 |
| 2018-03-03 | $0.09261 | $0.09269 | $0.08804 | $0.08998 | $3,873,650 | $97,006,430 |
| 2018-03-04 | $0.08969 | $0.09586 | $0.08662 | $0.08984 | $4,717,320 | $96,854,427 |
| 2018-03-05 | $0.08991 | $0.08991 | $0.08505 | $0.08535 | $3,374,270 | $92,010,827 |
| 2018-03-06 | $0.08552 | $0.08552 | $0.07474 | $0.07529 | $2,597,420 | $81,166,036 |
| 2018-03-07 | $0.07548 | $0.07685 | $0.05664 | $0.06538 | $4,696,940 | $70,480,901 |
| 2018-03-08 | $0.06626 | $0.06868 | $0.05760 | $0.05807 | $2,028,400 | $62,599,837 |
| 2018-03-09 | $0.05794 | $0.06193 | $0.05127 | $0.06193 | $2,250,920 | $66,759,318 |
| 2018-03-10 | $0.06199 | $0.06789 | $0.05502 | $0.05673 | $3,900,860 | $61,152,902 |
| 2018-03-11 | $0.05635 | $0.06249 | $0.05360 | $0.06249 | $2,182,440 | $67,510,141 |
| 2018-03-12 | $0.06245 | $0.06451 | $0.05569 | $0.05769 | $3,166,970 | $62,334,582 |
| 2018-03-13 | $0.05740 | $0.06013 | $0.05578 | $0.05709 | $3,374,160 | $61,681,664 |
| 2018-03-14 | $0.05734 | $0.06139 | $0.04792 | $0.04849 | $2,980,850 | $52,390,740 |
| 2018-03-15 | $0.04872 | $0.05026 | $0.04507 | $0.04996 | $2,274,930 | $53,981,923 |
| 2018-03-16 | $0.04998 | $0.05559 | $0.04655 | $0.05046 | $2,613,520 | $54,518,800 |
| 2018-03-17 | $0.05012 | $0.05177 | $0.04458 | $0.04566 | $1,061,950 | $49,333,598 |
| 2018-03-18 | $0.04557 | $0.04557 | $0.03528 | $0.04371 | $2,104,850 | $47,224,229 |
| 2018-03-19 | $0.04385 | $0.04720 | $0.04229 | $0.04593 | $2,129,250 | $49,713,095 |
| 2018-03-20 | $0.04670 | $0.05207 | $0.04414 | $0.05064 | $2,253,480 | $54,812,837 |
| 2018-03-21 | $0.05091 | $0.05416 | $0.04874 | $0.05266 | $3,319,860 | $56,999,817 |
| 2018-03-22 | $0.05258 | $0.05616 | $0.04747 | $0.05042 | $2,495,870 | $54,581,085 |
| 2018-03-23 | $0.05057 | $0.05449 | $0.04634 | $0.05274 | $3,110,950 | $57,087,712 |
| 2018-03-24 | $0.05352 | $0.05752 | $0.05231 | $0.05425 | $4,150,440 | $58,725,133 |
| 2018-03-25 | $0.05383 | $0.06280 | $0.05166 | $0.05724 | $4,554,250 | $61,959,923 |
| 2018-03-26 | $0.05714 | $0.06158 | $0.04814 | $0.05158 | $4,364,700 | $55,827,417 |
| 2018-03-27 | $0.05135 | $0.05677 | $0.04829 | $0.05159 | $4,009,560 | $56,038,918 |
| 2018-03-28 | $0.05198 | $0.05592 | $0.05133 | $0.05424 | $2,854,010 | $58,910,870 |
| 2018-03-29 | $0.05401 | $0.05552 | $0.04357 | $0.04495 | $1,620,230 | $48,820,913 |
| 2018-03-30 | $0.04473 | $0.04671 | $0.04118 | $0.04369 | $1,349,470 | $47,456,078 |
| 2018-03-31 | $0.04385 | $0.04666 | $0.04339 | $0.04443 | $1,030,390 | $48,257,427 |