Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01009 | $0.01060 | $0.009969 | $0.01034 | $481,089 | $11,530,899 |
| 2019-04-02 | $0.01033 | $0.01118 | $0.01013 | $0.01088 | $759,586 | $12,140,387 |
| 2019-04-03 | $0.01093 | $0.01163 | $0.01015 | $0.01069 | $635,993 | $11,925,363 |
| 2019-04-04 | $0.01067 | $0.01147 | $0.01049 | $0.01101 | $739,111 | $12,283,416 |
| 2019-04-05 | $0.01101 | $0.01242 | $0.01101 | $0.01198 | $1,019,298 | $13,366,534 |
| 2019-04-06 | $0.01199 | $0.01200 | $0.01121 | $0.01128 | $434,523 | $12,580,550 |
| 2019-04-07 | $0.01127 | $0.01229 | $0.01120 | $0.01222 | $608,602 | $13,631,005 |
| 2019-04-08 | $0.01223 | $0.01291 | $0.01129 | $0.01178 | $1,607,941 | $13,138,261 |
| 2019-04-09 | $0.01178 | $0.01178 | $0.01106 | $0.01124 | $594,601 | $12,532,726 |
| 2019-04-10 | $0.01120 | $0.01199 | $0.01112 | $0.01190 | $712,913 | $13,267,874 |
| 2019-04-11 | $0.01188 | $0.01199 | $0.009829 | $0.01044 | $648,632 | $11,648,919 |
| 2019-04-12 | $0.01044 | $0.01079 | $0.01001 | $0.01056 | $287,293 | $11,773,154 |
| 2019-04-13 | $0.01057 | $0.01084 | $0.01048 | $0.01059 | $351,591 | $11,814,009 |
| 2019-04-14 | $0.01059 | $0.01146 | $0.01033 | $0.01129 | $553,264 | $12,592,656 |
| 2019-04-15 | $0.01129 | $0.01139 | $0.01032 | $0.01056 | $451,957 | $11,777,601 |
| 2019-04-16 | $0.01057 | $0.01093 | $0.01036 | $0.01082 | $289,959 | $12,066,524 |
| 2019-04-17 | $0.01080 | $0.01115 | $0.01064 | $0.01079 | $915,875 | $12,030,441 |
| 2019-04-18 | $0.01078 | $0.01174 | $0.01076 | $0.01161 | $4,840,085 | $12,947,088 |
| 2019-04-19 | $0.01164 | $0.01188 | $0.01115 | $0.01136 | $1,493,542 | $12,672,798 |
| 2019-04-20 | $0.01136 | $0.01161 | $0.01107 | $0.01133 | $789,894 | $12,631,846 |
| 2019-04-21 | $0.01120 | $0.01133 | $0.01030 | $0.01067 | $847,296 | $11,896,979 |
| 2019-04-22 | $0.01066 | $0.01122 | $0.01025 | $0.01092 | $961,060 | $12,184,836 |
| 2019-04-23 | $0.01108 | $0.01116 | $0.01035 | $0.01047 | $1,703,208 | $11,676,483 |
| 2019-04-24 | $0.01047 | $0.01131 | $0.009824 | $0.01025 | $1,908,676 | $11,434,873 |
| 2019-04-25 | $0.01025 | $0.01041 | $0.008921 | $0.008985 | $1,083,309 | $10,021,284 |
| 2019-04-26 | $0.009011 | $0.009282 | $0.008637 | $0.008800 | $1,452,262 | $9,815,249 |
| 2019-04-27 | $0.008820 | $0.009618 | $0.008796 | $0.009293 | $1,693,315 | $10,365,048 |
| 2019-04-28 | $0.009293 | $0.009698 | $0.008660 | $0.008774 | $1,710,819 | $9,786,135 |
| 2019-04-29 | $0.008777 | $0.009064 | $0.008002 | $0.008189 | $2,022,478 | $9,133,779 |
| 2019-04-30 | $0.008191 | $0.008847 | $0.007925 | $0.008658 | $2,069,463 | $9,657,010 |