Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02133 | $0.02261 | $0.02103 | $0.02207 | $752,232 | $24,279,122 |
| 2018-11-02 | $0.02213 | $0.02255 | $0.02175 | $0.02192 | $579,020 | $24,119,595 |
| 2018-11-03 | $0.02187 | $0.02203 | $0.02086 | $0.02141 | $461,592 | $23,558,393 |
| 2018-11-04 | $0.02141 | $0.02145 | $0.01922 | $0.01978 | $786,237 | $21,765,868 |
| 2018-11-05 | $0.01984 | $0.01999 | $0.01907 | $0.01944 | $516,592 | $21,392,797 |
| 2018-11-06 | $0.01946 | $0.01954 | $0.01805 | $0.01905 | $666,179 | $20,971,538 |
| 2018-11-07 | $0.01923 | $0.02164 | $0.01871 | $0.02138 | $1,248,470 | $23,520,987 |
| 2018-11-08 | $0.02142 | $0.02185 | $0.01975 | $0.02013 | $976,043 | $22,151,702 |
| 2018-11-09 | $0.01996 | $0.02039 | $0.01922 | $0.01935 | $272,775 | $21,290,370 |
| 2018-11-10 | $0.01940 | $0.02028 | $0.01928 | $0.01998 | $233,913 | $21,981,944 |
| 2018-11-11 | $0.01991 | $0.02043 | $0.01955 | $0.01987 | $303,359 | $21,863,344 |
| 2018-11-12 | $0.01998 | $0.02002 | $0.01887 | $0.01930 | $545,743 | $21,234,481 |
| 2018-11-13 | $0.01923 | $0.01931 | $0.01795 | $0.01815 | $411,567 | $19,972,354 |
| 2018-11-14 | $0.01816 | $0.01818 | $0.01382 | $0.01481 | $652,097 | $16,294,559 |
| 2018-11-15 | $0.01488 | $0.01503 | $0.01220 | $0.01351 | $537,602 | $14,865,974 |
| 2018-11-16 | $0.01347 | $0.01425 | $0.01310 | $0.01354 | $317,693 | $14,897,769 |
| 2018-11-17 | $0.01366 | $0.01369 | $0.01301 | $0.01323 | $150,988 | $14,560,124 |
| 2018-11-18 | $0.01328 | $0.01473 | $0.01323 | $0.01389 | $435,583 | $15,280,632 |
| 2018-11-19 | $0.01393 | $0.01393 | $0.01024 | $0.01051 | $419,389 | $11,562,571 |
| 2018-11-20 | $0.01033 | $0.01073 | $0.007927 | $0.008694 | $351,418 | $9,564,521 |
| 2018-11-21 | $0.008780 | $0.01010 | $0.008394 | $0.01000 | $301,759 | $11,005,439 |
| 2018-11-22 | $0.01001 | $0.01035 | $0.008765 | $0.008810 | $236,572 | $9,692,957 |
| 2018-11-23 | $0.008726 | $0.008882 | $0.008233 | $0.008709 | $136,368 | $9,581,013 |
| 2018-11-24 | $0.008627 | $0.009044 | $0.007319 | $0.007625 | $122,333 | $8,388,956 |
| 2018-11-25 | $0.007623 | $0.007863 | $0.006609 | $0.007503 | $135,956 | $8,254,316 |
| 2018-11-26 | $0.007458 | $0.007974 | $0.006756 | $0.007311 | $198,961 | $8,042,949 |
| 2018-11-27 | $0.007233 | $0.007865 | $0.007079 | $0.007709 | $183,140 | $8,481,415 |
| 2018-11-28 | $0.007716 | $0.009636 | $0.007716 | $0.009282 | $269,047 | $10,211,395 |
| 2018-11-29 | $0.009309 | $0.01003 | $0.008880 | $0.009279 | $430,230 | $10,208,914 |
| 2018-11-30 | $0.009300 | $0.009427 | $0.007951 | $0.008303 | $206,829 | $9,135,154 |