Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02751 | $0.03958 | $0.02650 | $0.03247 | $3,211,360 | $35,606,847 |
| 2018-07-02 | $0.03343 | $0.03578 | $0.03099 | $0.03366 | $3,868,490 | $36,913,065 |
| 2018-07-03 | $0.03348 | $0.03698 | $0.03229 | $0.03286 | $3,734,440 | $36,083,999 |
| 2018-07-04 | $0.03314 | $0.03731 | $0.03264 | $0.03437 | $1,406,650 | $37,746,086 |
| 2018-07-05 | $0.03439 | $0.03468 | $0.03092 | $0.03194 | $1,098,370 | $35,075,260 |
| 2018-07-06 | $0.03199 | $0.03199 | $0.03018 | $0.03189 | $379,238 | $35,017,712 |
| 2018-07-07 | $0.03174 | $0.03218 | $0.02981 | $0.03197 | $329,423 | $35,111,612 |
| 2018-07-08 | $0.03195 | $0.03279 | $0.03067 | $0.03096 | $326,816 | $33,997,550 |
| 2018-07-09 | $0.03099 | $0.03117 | $0.02902 | $0.02902 | $282,338 | $31,875,737 |
| 2018-07-10 | $0.02907 | $0.02908 | $0.02486 | $0.02529 | $782,415 | $27,775,542 |
| 2018-07-11 | $0.02516 | $0.02617 | $0.02422 | $0.02471 | $322,943 | $27,138,559 |
| 2018-07-12 | $0.02471 | $0.02498 | $0.02365 | $0.02458 | $388,435 | $26,997,434 |
| 2018-07-13 | $0.02455 | $0.02607 | $0.02455 | $0.02508 | $392,224 | $27,539,529 |
| 2018-07-14 | $0.02518 | $0.02559 | $0.02400 | $0.02472 | $280,098 | $27,145,478 |
| 2018-07-15 | $0.02471 | $0.02606 | $0.02450 | $0.02566 | $176,740 | $28,176,951 |
| 2018-07-16 | $0.02569 | $0.02961 | $0.02545 | $0.02872 | $895,184 | $31,542,749 |
| 2018-07-17 | $0.02861 | $0.03213 | $0.02763 | $0.03124 | $1,298,350 | $34,314,065 |
| 2018-07-18 | $0.03144 | $0.03576 | $0.03118 | $0.03141 | $3,384,880 | $34,497,362 |
| 2018-07-19 | $0.03147 | $0.03227 | $0.02949 | $0.02994 | $674,926 | $32,883,928 |
| 2018-07-20 | $0.02990 | $0.02990 | $0.02691 | $0.02707 | $489,392 | $29,725,589 |
| 2018-07-21 | $0.02706 | $0.02839 | $0.02653 | $0.02778 | $326,842 | $30,512,922 |
| 2018-07-22 | $0.02774 | $0.02781 | $0.02619 | $0.02636 | $326,513 | $28,953,522 |
| 2018-07-23 | $0.02634 | $0.02741 | $0.02485 | $0.02511 | $481,557 | $27,578,407 |
| 2018-07-24 | $0.02513 | $0.02647 | $0.02472 | $0.02582 | $482,346 | $28,353,659 |
| 2018-07-25 | $0.02545 | $0.02778 | $0.02545 | $0.02682 | $445,881 | $29,450,808 |
| 2018-07-26 | $0.02674 | $0.02884 | $0.02427 | $0.02507 | $682,978 | $27,538,101 |
| 2018-07-27 | $0.02498 | $0.02712 | $0.02455 | $0.02639 | $293,026 | $29,024,848 |
| 2018-07-28 | $0.02637 | $0.02650 | $0.02535 | $0.02584 | $294,904 | $28,419,217 |
| 2018-07-29 | $0.02592 | $0.02698 | $0.02537 | $0.02594 | $470,038 | $28,530,202 |
| 2018-07-30 | $0.02597 | $0.02793 | $0.02553 | $0.02718 | $1,106,470 | $29,895,016 |
| 2018-07-31 | $0.02718 | $0.02803 | $0.02396 | $0.02438 | $846,277 | $26,815,825 |