Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04603 | $0.04672 | $0.04443 | $0.04652 | $760,746 | $50,543,651 |
| 2018-06-02 | $0.04652 | $0.04946 | $0.04617 | $0.04883 | $953,154 | $53,052,419 |
| 2018-06-03 | $0.04873 | $0.04948 | $0.04782 | $0.04840 | $819,542 | $52,583,410 |
| 2018-06-04 | $0.04853 | $0.04853 | $0.04360 | $0.04532 | $784,957 | $49,239,727 |
| 2018-06-05 | $0.04533 | $0.04576 | $0.04299 | $0.04554 | $530,292 | $49,477,219 |
| 2018-06-06 | $0.04538 | $0.04571 | $0.04252 | $0.04394 | $541,848 | $47,738,073 |
| 2018-06-07 | $0.04382 | $0.04502 | $0.04316 | $0.04340 | $621,375 | $47,148,797 |
| 2018-06-08 | $0.04349 | $0.04460 | $0.04236 | $0.04438 | $412,770 | $48,220,119 |
| 2018-06-09 | $0.04449 | $0.04756 | $0.04449 | $0.04548 | $1,712,200 | $49,408,231 |
| 2018-06-10 | $0.04550 | $0.04550 | $0.03629 | $0.03849 | $1,035,400 | $41,815,221 |
| 2018-06-11 | $0.03844 | $0.03958 | $0.03713 | $0.03921 | $578,899 | $42,602,009 |
| 2018-06-12 | $0.03922 | $0.03965 | $0.03354 | $0.03368 | $617,619 | $36,595,829 |
| 2018-06-13 | $0.03408 | $0.03457 | $0.03067 | $0.03182 | $527,885 | $34,564,761 |
| 2018-06-14 | $0.03174 | $0.03545 | $0.03122 | $0.03502 | $404,522 | $38,043,487 |
| 2018-06-15 | $0.03474 | $0.03503 | $0.03180 | $0.03187 | $339,183 | $34,629,295 |
| 2018-06-16 | $0.03196 | $0.03253 | $0.03086 | $0.03212 | $304,142 | $34,891,448 |
| 2018-06-17 | $0.03222 | $0.03311 | $0.03175 | $0.03228 | $172,723 | $35,064,733 |
| 2018-06-18 | $0.03210 | $0.03406 | $0.03113 | $0.03342 | $220,737 | $36,306,949 |
| 2018-06-19 | $0.03340 | $0.03455 | $0.03300 | $0.03349 | $266,168 | $36,389,626 |
| 2018-06-20 | $0.03347 | $0.03365 | $0.03175 | $0.03276 | $368,582 | $35,591,322 |
| 2018-06-21 | $0.03275 | $0.03291 | $0.03127 | $0.03164 | $271,719 | $34,371,161 |
| 2018-06-22 | $0.03155 | $0.03199 | $0.02489 | $0.02564 | $538,826 | $27,857,838 |
| 2018-06-23 | $0.02565 | $0.02788 | $0.02480 | $0.02553 | $331,341 | $27,738,332 |
| 2018-06-24 | $0.02558 | $0.02563 | $0.02034 | $0.02241 | $597,114 | $24,344,129 |
| 2018-06-25 | $0.02238 | $0.02434 | $0.02209 | $0.02395 | $337,839 | $26,018,307 |
| 2018-06-26 | $0.02392 | $0.02426 | $0.02228 | $0.02228 | $239,398 | $24,435,125 |
| 2018-06-27 | $0.02220 | $0.02438 | $0.02182 | $0.02411 | $343,128 | $26,436,122 |
| 2018-06-28 | $0.02403 | $0.02704 | $0.02211 | $0.02237 | $1,924,860 | $24,527,565 |
| 2018-06-29 | $0.02240 | $0.02443 | $0.02168 | $0.02417 | $457,402 | $26,503,122 |
| 2018-06-30 | $0.02426 | $0.02779 | $0.02415 | $0.02759 | $1,034,820 | $30,255,320 |