Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01468 | $0.01490 | $0.01384 | $0.01411 | $351,630 | $15,524,212 |
| 2018-10-02 | $0.01407 | $0.01529 | $0.01400 | $0.01467 | $551,945 | $16,144,384 |
| 2018-10-03 | $0.01463 | $0.01557 | $0.01403 | $0.01468 | $1,011,280 | $16,150,765 |
| 2018-10-04 | $0.01470 | $0.01658 | $0.01465 | $0.01585 | $779,673 | $17,443,148 |
| 2018-10-05 | $0.01570 | $0.01740 | $0.01565 | $0.01732 | $845,842 | $19,051,942 |
| 2018-10-06 | $0.01739 | $0.01921 | $0.01622 | $0.01634 | $1,104,060 | $17,977,946 |
| 2018-10-07 | $0.01639 | $0.01692 | $0.01595 | $0.01628 | $376,531 | $17,912,155 |
| 2018-10-08 | $0.01629 | $0.01898 | $0.01600 | $0.01816 | $933,675 | $19,976,424 |
| 2018-10-09 | $0.01828 | $0.01845 | $0.01707 | $0.01756 | $546,716 | $19,324,457 |
| 2018-10-10 | $0.01739 | $0.01779 | $0.01641 | $0.01748 | $386,000 | $19,232,702 |
| 2018-10-11 | $0.01730 | $0.01743 | $0.01395 | $0.01411 | $473,291 | $15,519,371 |
| 2018-10-12 | $0.01403 | $0.01557 | $0.01372 | $0.01506 | $495,151 | $16,566,194 |
| 2018-10-13 | $0.01511 | $0.01577 | $0.01441 | $0.01490 | $587,405 | $16,397,536 |
| 2018-10-14 | $0.01496 | $0.01576 | $0.01482 | $0.01504 | $263,602 | $16,552,001 |
| 2018-10-15 | $0.01511 | $0.01632 | $0.01474 | $0.01510 | $597,733 | $16,614,382 |
| 2018-10-16 | $0.01504 | $0.01559 | $0.01486 | $0.01519 | $311,173 | $16,713,508 |
| 2018-10-17 | $0.01524 | $0.01603 | $0.01502 | $0.01582 | $336,929 | $17,403,981 |
| 2018-10-18 | $0.01598 | $0.01832 | $0.01571 | $0.01748 | $1,772,010 | $19,227,311 |
| 2018-10-19 | $0.01753 | $0.02133 | $0.01732 | $0.02107 | $4,786,460 | $23,181,031 |
| 2018-10-20 | $0.02090 | $0.02099 | $0.01818 | $0.01923 | $2,799,880 | $21,156,808 |
| 2018-10-21 | $0.01924 | $0.01934 | $0.01852 | $0.01875 | $750,622 | $20,630,482 |
| 2018-10-22 | $0.01863 | $0.01925 | $0.01759 | $0.01892 | $1,181,230 | $20,813,992 |
| 2018-10-23 | $0.01887 | $0.02329 | $0.01870 | $0.01992 | $5,764,180 | $21,919,564 |
| 2018-10-24 | $0.01984 | $0.02049 | $0.01910 | $0.01920 | $1,153,640 | $21,124,023 |
| 2018-10-25 | $0.01921 | $0.01959 | $0.01890 | $0.01890 | $485,961 | $20,795,949 |
| 2018-10-26 | $0.01887 | $0.01901 | $0.01802 | $0.01882 | $486,102 | $20,707,714 |
| 2018-10-27 | $0.01863 | $0.02593 | $0.01853 | $0.02095 | $8,381,910 | $23,048,349 |
| 2018-10-28 | $0.02130 | $0.02685 | $0.02106 | $0.02179 | $8,853,090 | $23,975,472 |
| 2018-10-29 | $0.02145 | $0.02270 | $0.02004 | $0.02067 | $2,021,110 | $22,742,499 |
| 2018-10-30 | $0.02073 | $0.02209 | $0.02010 | $0.02129 | $1,212,300 | $23,420,430 |
| 2018-10-31 | $0.02135 | $0.02183 | $0.02051 | $0.02155 | $919,885 | $23,705,927 |