Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08346 | $0.09642 | $0.07695 | $0.09268 | $10,571,300 | $100,682,998 |
| 2018-05-02 | $0.09310 | $0.09494 | $0.09004 | $0.09389 | $7,623,670 | $101,995,405 |
| 2018-05-03 | $0.09408 | $0.09577 | $0.08999 | $0.09528 | $5,393,660 | $103,503,895 |
| 2018-05-04 | $0.09492 | $0.1004 | $0.09281 | $0.09690 | $5,174,880 | $105,268,219 |
| 2018-05-05 | $0.09640 | $0.09877 | $0.09249 | $0.09299 | $2,991,020 | $101,021,067 |
| 2018-05-06 | $0.09290 | $0.09298 | $0.08240 | $0.08539 | $3,020,250 | $92,762,391 |
| 2018-05-07 | $0.08566 | $0.08602 | $0.07756 | $0.08176 | $2,353,410 | $88,816,047 |
| 2018-05-08 | $0.08232 | $0.08496 | $0.07824 | $0.07987 | $2,205,600 | $86,768,515 |
| 2018-05-09 | $0.07978 | $0.07978 | $0.07221 | $0.07549 | $2,891,830 | $82,007,416 |
| 2018-05-10 | $0.07531 | $0.07756 | $0.07139 | $0.07139 | $2,241,810 | $77,552,339 |
| 2018-05-11 | $0.07073 | $0.07126 | $0.05990 | $0.06228 | $2,442,930 | $67,653,400 |
| 2018-05-12 | $0.06206 | $0.06479 | $0.05675 | $0.06186 | $1,370,850 | $67,200,722 |
| 2018-05-13 | $0.06207 | $0.06896 | $0.06088 | $0.06803 | $1,608,140 | $73,908,649 |
| 2018-05-14 | $0.06801 | $0.07146 | $0.06226 | $0.06619 | $2,778,120 | $71,903,484 |
| 2018-05-15 | $0.06553 | $0.06936 | $0.06141 | $0.06169 | $1,327,410 | $67,015,719 |
| 2018-05-16 | $0.06152 | $0.06207 | $0.05819 | $0.06080 | $970,626 | $66,052,788 |
| 2018-05-17 | $0.06072 | $0.06310 | $0.05754 | $0.05768 | $1,121,790 | $62,657,652 |
| 2018-05-18 | $0.05778 | $0.05855 | $0.05550 | $0.05701 | $1,233,840 | $61,934,802 |
| 2018-05-19 | $0.05695 | $0.05946 | $0.05656 | $0.05767 | $840,791 | $62,645,811 |
| 2018-05-20 | $0.05782 | $0.05946 | $0.05692 | $0.05927 | $722,321 | $64,391,667 |
| 2018-05-21 | $0.05929 | $0.05945 | $0.05556 | $0.05600 | $814,249 | $60,831,950 |
| 2018-05-22 | $0.05604 | $0.05611 | $0.04921 | $0.04933 | $1,070,650 | $53,586,068 |
| 2018-05-23 | $0.04919 | $0.04964 | $0.04216 | $0.04429 | $1,131,920 | $48,122,667 |
| 2018-05-24 | $0.04451 | $0.04722 | $0.04155 | $0.04607 | $843,046 | $50,050,850 |
| 2018-05-25 | $0.04626 | $0.04659 | $0.04362 | $0.04449 | $612,411 | $48,338,974 |
| 2018-05-26 | $0.04448 | $0.04563 | $0.04303 | $0.04344 | $484,651 | $47,190,625 |
| 2018-05-27 | $0.04366 | $0.04374 | $0.04254 | $0.04289 | $274,697 | $46,593,201 |
| 2018-05-28 | $0.04289 | $0.04337 | $0.03922 | $0.03940 | $513,022 | $42,803,975 |
| 2018-05-29 | $0.03941 | $0.04562 | $0.03801 | $0.04499 | $1,098,970 | $48,876,318 |
| 2018-05-30 | $0.04519 | $0.04681 | $0.04242 | $0.04442 | $1,188,760 | $48,257,926 |
| 2018-05-31 | $0.04409 | $0.04685 | $0.04396 | $0.04594 | $903,923 | $49,913,744 |