Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007664 | $0.008057 | $0.007630 | $0.007861 | $159,398 | $8,752,213 |
| 2019-03-02 | $0.007769 | $0.008152 | $0.007695 | $0.008039 | $349,274 | $8,966,316 |
| 2019-03-03 | $0.008022 | $0.008263 | $0.007995 | $0.008149 | $274,527 | $9,089,410 |
| 2019-03-04 | $0.008136 | $0.01025 | $0.008127 | $0.009248 | $3,298,317 | $10,315,286 |
| 2019-03-05 | $0.009289 | $0.009289 | $0.008351 | $0.008927 | $936,756 | $9,957,139 |
| 2019-03-06 | $0.008914 | $0.009081 | $0.008450 | $0.008544 | $488,775 | $9,529,716 |
| 2019-03-07 | $0.008545 | $0.008780 | $0.008335 | $0.008476 | $396,536 | $9,453,947 |
| 2019-03-08 | $0.008522 | $0.009256 | $0.008522 | $0.008619 | $729,905 | $9,613,001 |
| 2019-03-09 | $0.008612 | $0.009006 | $0.008583 | $0.008946 | $299,360 | $9,978,722 |
| 2019-03-10 | $0.008929 | $0.009629 | $0.008929 | $0.009587 | $866,516 | $10,692,979 |
| 2019-03-11 | $0.009558 | $0.009669 | $0.008690 | $0.008959 | $489,046 | $9,992,849 |
| 2019-03-12 | $0.008972 | $0.009462 | $0.008646 | $0.009332 | $564,774 | $10,408,668 |
| 2019-03-13 | $0.009348 | $0.009356 | $0.008947 | $0.009128 | $456,935 | $10,181,184 |
| 2019-03-14 | $0.009125 | $0.009628 | $0.009057 | $0.009294 | $315,074 | $10,366,322 |
| 2019-03-15 | $0.009326 | $0.009810 | $0.009275 | $0.009663 | $562,083 | $10,778,367 |
| 2019-03-16 | $0.009662 | $0.009962 | $0.009452 | $0.009470 | $302,103 | $10,562,785 |
| 2019-03-17 | $0.009470 | $0.009518 | $0.009155 | $0.009246 | $333,002 | $10,312,833 |
| 2019-03-18 | $0.009216 | $0.009375 | $0.008937 | $0.009023 | $173,419 | $10,064,462 |
| 2019-03-19 | $0.009029 | $0.009202 | $0.008934 | $0.009158 | $146,693 | $10,214,939 |
| 2019-03-20 | $0.009163 | $0.009290 | $0.009018 | $0.009252 | $176,020 | $10,319,393 |
| 2019-03-21 | $0.009264 | $0.009345 | $0.008444 | $0.008741 | $261,832 | $9,749,433 |
| 2019-03-22 | $0.008760 | $0.009054 | $0.008701 | $0.008926 | $229,823 | $9,955,660 |
| 2019-03-23 | $0.008893 | $0.008981 | $0.008735 | $0.008757 | $153,462 | $9,767,675 |
| 2019-03-24 | $0.008802 | $0.008868 | $0.008642 | $0.008704 | $213,604 | $9,708,687 |
| 2019-03-25 | $0.008770 | $0.008783 | $0.008372 | $0.008496 | $291,275 | $9,475,937 |
| 2019-03-26 | $0.008462 | $0.008999 | $0.008387 | $0.008914 | $698,595 | $9,943,111 |
| 2019-03-27 | $0.008923 | $0.009649 | $0.008893 | $0.009466 | $897,034 | $10,557,875 |
| 2019-03-28 | $0.009466 | $0.01005 | $0.009378 | $0.009953 | $748,154 | $11,101,554 |
| 2019-03-29 | $0.009953 | $0.01069 | $0.009932 | $0.01038 | $2,505,813 | $11,578,299 |
| 2019-03-30 | $0.01025 | $0.01081 | $0.009942 | $0.01008 | $535,491 | $11,242,493 |
| 2019-03-31 | $0.01008 | $0.01020 | $0.009855 | $0.01010 | $329,053 | $11,265,201 |