Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.008609 | $0.008983 | $0.008421 | $0.008861 | $1,699,449 | $9,883,095 |
| 2019-05-02 | $0.008861 | $0.008896 | $0.008415 | $0.008516 | $3,619,906 | $9,498,836 |
| 2019-05-03 | $0.008516 | $0.008732 | $0.008227 | $0.008333 | $2,353,270 | $9,294,961 |
| 2019-05-04 | $0.008333 | $0.008459 | $0.007715 | $0.007920 | $1,540,746 | $8,833,741 |
| 2019-05-05 | $0.007941 | $0.008546 | $0.007753 | $0.008382 | $1,318,090 | $9,349,629 |
| 2019-05-06 | $0.008373 | $0.008896 | $0.007922 | $0.008383 | $1,466,632 | $9,349,994 |
| 2019-05-07 | $0.008375 | $0.008806 | $0.007950 | $0.008000 | $1,571,178 | $8,923,638 |
| 2019-05-08 | $0.008145 | $0.008439 | $0.007719 | $0.008003 | $1,053,354 | $8,926,396 |
| 2019-05-09 | $0.008003 | $0.008061 | $0.006986 | $0.007223 | $1,166,140 | $8,056,353 |
| 2019-05-10 | $0.007141 | $0.007827 | $0.006667 | $0.007615 | $1,252,625 | $8,493,675 |
| 2019-05-11 | $0.007556 | $0.008003 | $0.007357 | $0.007681 | $1,839,383 | $8,567,089 |
| 2019-05-12 | $0.007613 | $0.007967 | $0.006934 | $0.006973 | $1,195,069 | $7,777,424 |
| 2019-05-13 | $0.006973 | $0.007797 | $0.006901 | $0.007028 | $1,625,156 | $7,839,211 |
| 2019-05-14 | $0.006970 | $0.007629 | $0.006939 | $0.007629 | $1,371,434 | $8,509,104 |
| 2019-05-15 | $0.007581 | $0.008602 | $0.007437 | $0.008570 | $1,609,982 | $9,559,332 |
| 2019-05-16 | $0.008518 | $0.009332 | $0.008030 | $0.008922 | $2,249,178 | $9,951,700 |
| 2019-05-17 | $0.008826 | $0.009127 | $0.007577 | $0.008464 | $1,752,251 | $9,440,485 |
| 2019-05-18 | $0.008464 | $0.008580 | $0.008105 | $0.008187 | $576,451 | $9,131,991 |
| 2019-05-19 | $0.008190 | $0.008933 | $0.008174 | $0.008523 | $848,805 | $9,506,978 |
| 2019-05-20 | $0.008525 | $0.009974 | $0.008254 | $0.008912 | $2,357,777 | $9,940,317 |
| 2019-05-21 | $0.008932 | $0.009781 | $0.008893 | $0.009540 | $9,214,043 | $10,640,368 |
| 2019-05-22 | $0.009536 | $0.01091 | $0.009101 | $0.009599 | $2,503,813 | $10,706,174 |
| 2019-05-23 | $0.009589 | $0.01081 | $0.009503 | $0.01016 | $1,523,293 | $11,327,734 |
| 2019-05-24 | $0.01016 | $0.01049 | $0.009372 | $0.009459 | $1,490,016 | $10,550,317 |
| 2019-05-25 | $0.009459 | $0.009651 | $0.009194 | $0.009435 | $1,449,082 | $10,524,122 |
| 2019-05-26 | $0.009435 | $0.009919 | $0.009221 | $0.009829 | $1,923,715 | $10,963,131 |
| 2019-05-27 | $0.009828 | $0.009983 | $0.009177 | $0.009875 | $1,919,540 | $11,014,087 |
| 2019-05-28 | $0.009860 | $0.01002 | $0.009497 | $0.009622 | $1,823,019 | $10,731,933 |
| 2019-05-29 | $0.009634 | $0.009911 | $0.009029 | $0.009789 | $2,281,532 | $10,918,451 |
| 2019-05-30 | $0.009789 | $0.01019 | $0.008729 | $0.008943 | $2,273,073 | $9,975,363 |
| 2019-05-31 | $0.008943 | $0.009322 | $0.008529 | $0.009134 | $2,062,733 | $10,188,113 |