Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007427 | $0.007832 | $0.007245 | $0.007820 | $57,381.08 | $8,706,740 |
| 2019-01-02 | $0.007872 | $0.008143 | $0.007720 | $0.008060 | $39,815.89 | $8,973,551 |
| 2019-01-03 | $0.008063 | $0.008229 | $0.007885 | $0.008015 | $73,688.60 | $8,923,869 |
| 2019-01-04 | $0.008055 | $0.008155 | $0.007719 | $0.008070 | $91,696.65 | $8,984,842 |
| 2019-01-05 | $0.008017 | $0.008147 | $0.007957 | $0.007980 | $44,612.25 | $8,884,279 |
| 2019-01-06 | $0.007978 | $0.009062 | $0.007855 | $0.008488 | $700,775 | $9,449,831 |
| 2019-01-07 | $0.008454 | $0.008528 | $0.008163 | $0.008168 | $76,107.02 | $9,094,164 |
| 2019-01-08 | $0.008179 | $0.008390 | $0.008014 | $0.008175 | $104,829 | $9,101,955 |
| 2019-01-09 | $0.008148 | $0.008566 | $0.008148 | $0.008351 | $166,579 | $9,297,337 |
| 2019-01-10 | $0.008357 | $0.008472 | $0.006894 | $0.007154 | $187,257 | $7,965,097 |
| 2019-01-11 | $0.007124 | $0.007259 | $0.007041 | $0.007171 | $45,799.55 | $7,983,725 |
| 2019-01-12 | $0.007167 | $0.007578 | $0.007007 | $0.007311 | $189,352 | $8,139,098 |
| 2019-01-13 | $0.007304 | $0.007861 | $0.007042 | $0.007414 | $682,793 | $8,254,697 |
| 2019-01-14 | $0.007450 | $0.009837 | $0.007375 | $0.008544 | $4,190,796 | $9,512,073 |
| 2019-01-15 | $0.008540 | $0.009629 | $0.008011 | $0.008200 | $1,347,078 | $9,129,262 |
| 2019-01-16 | $0.008186 | $0.008731 | $0.008094 | $0.008183 | $338,615 | $9,110,592 |
| 2019-01-17 | $0.008218 | $0.008597 | $0.007986 | $0.008474 | $349,873 | $9,434,897 |
| 2019-01-18 | $0.008431 | $0.008987 | $0.008128 | $0.008665 | $441,881 | $9,646,489 |
| 2019-01-19 | $0.008725 | $0.009030 | $0.008527 | $0.008615 | $400,788 | $9,591,757 |
| 2019-01-20 | $0.008607 | $0.008618 | $0.007817 | $0.008123 | $217,414 | $9,043,803 |
| 2019-01-21 | $0.008098 | $0.008199 | $0.007945 | $0.008084 | $126,110 | $8,999,611 |
| 2019-01-22 | $0.008119 | $0.008610 | $0.007994 | $0.008540 | $277,225 | $9,507,431 |
| 2019-01-23 | $0.008541 | $0.008587 | $0.008023 | $0.008207 | $185,248 | $9,136,856 |
| 2019-01-24 | $0.008207 | $0.008417 | $0.008049 | $0.008363 | $124,872 | $9,310,433 |
| 2019-01-25 | $0.008398 | $0.008800 | $0.008248 | $0.008692 | $302,726 | $9,676,696 |
| 2019-01-26 | $0.008659 | $0.008881 | $0.008513 | $0.008635 | $266,345 | $9,614,153 |
| 2019-01-27 | $0.008640 | $0.008649 | $0.007897 | $0.008015 | $226,939 | $8,923,619 |
| 2019-01-28 | $0.008022 | $0.008046 | $0.007088 | $0.007314 | $226,131 | $8,142,564 |
| 2019-01-29 | $0.007318 | $0.007690 | $0.007178 | $0.007500 | $184,161 | $8,349,541 |
| 2019-01-30 | $0.007531 | $0.007800 | $0.007373 | $0.007635 | $148,090 | $8,499,934 |
| 2019-01-31 | $0.007633 | $0.007785 | $0.007134 | $0.007191 | $88,633.72 | $8,006,399 |