Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01444 | $0.01568 | $0.01433 | $0.01516 | $551,493 | $16,675,415 |
| 2018-09-02 | $0.01529 | $0.01548 | $0.01468 | $0.01485 | $330,476 | $16,337,841 |
| 2018-09-03 | $0.01485 | $0.01524 | $0.01431 | $0.01498 | $396,586 | $16,472,694 |
| 2018-09-04 | $0.01498 | $0.01699 | $0.01483 | $0.01590 | $1,141,740 | $17,490,585 |
| 2018-09-05 | $0.01591 | $0.01700 | $0.01286 | $0.01286 | $1,029,290 | $14,145,977 |
| 2018-09-06 | $0.01266 | $0.01275 | $0.01189 | $0.01263 | $331,189 | $13,891,779 |
| 2018-09-07 | $0.01267 | $0.01289 | $0.01200 | $0.01220 | $122,026 | $13,420,672 |
| 2018-09-08 | $0.01221 | $0.01271 | $0.01122 | $0.01150 | $144,872 | $12,649,389 |
| 2018-09-09 | $0.01149 | $0.01181 | $0.01092 | $0.01149 | $134,502 | $12,635,420 |
| 2018-09-10 | $0.01148 | $0.01180 | $0.01121 | $0.01168 | $109,420 | $12,842,320 |
| 2018-09-11 | $0.01174 | $0.01184 | $0.01026 | $0.01059 | $161,319 | $11,652,837 |
| 2018-09-12 | $0.01059 | $0.01065 | $0.009236 | $0.01019 | $177,034 | $11,211,209 |
| 2018-09-13 | $0.01020 | $0.01147 | $0.01020 | $0.01111 | $244,533 | $12,220,128 |
| 2018-09-14 | $0.01116 | $0.01122 | $0.01019 | $0.01080 | $273,711 | $11,875,944 |
| 2018-09-15 | $0.01084 | $0.01142 | $0.01056 | $0.01111 | $343,524 | $12,217,268 |
| 2018-09-16 | $0.01118 | $0.01453 | $0.01106 | $0.01353 | $1,596,560 | $14,884,171 |
| 2018-09-17 | $0.01356 | $0.01664 | $0.01276 | $0.01335 | $3,237,670 | $14,682,354 |
| 2018-09-18 | $0.01346 | $0.01354 | $0.01198 | $0.01322 | $672,395 | $14,546,041 |
| 2018-09-19 | $0.01315 | $0.01351 | $0.01209 | $0.01320 | $308,241 | $14,527,558 |
| 2018-09-20 | $0.01321 | $0.01526 | $0.01306 | $0.01439 | $2,072,010 | $15,828,412 |
| 2018-09-21 | $0.01446 | $0.01488 | $0.01391 | $0.01449 | $627,890 | $15,941,071 |
| 2018-09-22 | $0.01453 | $0.01470 | $0.01333 | $0.01380 | $341,441 | $15,180,186 |
| 2018-09-23 | $0.01381 | $0.01460 | $0.01369 | $0.01407 | $358,284 | $15,475,144 |
| 2018-09-24 | $0.01407 | $0.01435 | $0.01331 | $0.01370 | $394,374 | $15,070,828 |
| 2018-09-25 | $0.01357 | $0.01375 | $0.01246 | $0.01338 | $662,995 | $14,722,290 |
| 2018-09-26 | $0.01341 | $0.01359 | $0.01263 | $0.01344 | $321,770 | $14,784,231 |
| 2018-09-27 | $0.01340 | $0.01563 | $0.01309 | $0.01436 | $1,025,970 | $15,794,637 |
| 2018-09-28 | $0.01435 | $0.01601 | $0.01401 | $0.01441 | $1,342,530 | $15,849,976 |
| 2018-09-29 | $0.01427 | $0.01567 | $0.01389 | $0.01505 | $555,063 | $16,556,512 |
| 2018-09-30 | $0.01506 | $0.01563 | $0.01460 | $0.01472 | $520,622 | $16,194,442 |