Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009138 | $0.009325 | $0.008687 | $0.008831 | $2,105,377 | $9,849,641 |
| 2019-06-02 | $0.008831 | $0.009742 | $0.008666 | $0.009576 | $2,348,170 | $10,681,118 |
| 2019-06-03 | $0.009562 | $0.009562 | $0.008424 | $0.008535 | $1,911,527 | $9,519,387 |
| 2019-06-04 | $0.008467 | $0.008660 | $0.007723 | $0.007884 | $1,870,636 | $8,793,894 |
| 2019-06-05 | $0.007884 | $0.008314 | $0.007884 | $0.008157 | $1,637,605 | $9,097,789 |
| 2019-06-06 | $0.008255 | $0.008499 | $0.007961 | $0.008494 | $1,894,727 | $9,473,679 |
| 2019-06-07 | $0.008530 | $0.008868 | $0.008291 | $0.008659 | $2,042,743 | $9,658,404 |
| 2019-06-08 | $0.008657 | $0.009510 | $0.008450 | $0.009266 | $2,462,819 | $10,335,604 |
| 2019-06-09 | $0.009266 | $0.009978 | $0.008792 | $0.008981 | $4,467,273 | $10,017,781 |
| 2019-06-10 | $0.008929 | $0.009822 | $0.008767 | $0.009375 | $2,446,023 | $10,456,363 |
| 2019-06-11 | $0.009432 | $0.01089 | $0.008950 | $0.009911 | $4,638,934 | $11,054,650 |
| 2019-06-12 | $0.009926 | $0.01047 | $0.009366 | $0.009601 | $3,034,977 | $10,708,946 |
| 2019-06-13 | $0.009551 | $0.009720 | $0.008981 | $0.009150 | $2,076,029 | $10,205,967 |
| 2019-06-14 | $0.009085 | $0.009643 | $0.008240 | $0.008834 | $2,510,940 | $9,853,467 |
| 2019-06-15 | $0.008836 | $0.01077 | $0.008683 | $0.009414 | $3,269,357 | $10,500,556 |
| 2019-06-16 | $0.009414 | $0.01145 | $0.009233 | $0.01055 | $4,380,190 | $11,764,808 |
| 2019-06-17 | $0.01049 | $0.01131 | $0.01031 | $0.01103 | $2,122,726 | $12,305,973 |
| 2019-06-18 | $0.01103 | $0.01113 | $0.01035 | $0.01051 | $885,848 | $11,727,940 |
| 2019-06-19 | $0.01052 | $0.01442 | $0.009865 | $0.01001 | $7,696,512 | $11,298,735 |
| 2019-06-20 | $0.01001 | $0.01028 | $0.009166 | $0.009238 | $1,654,228 | $10,423,490 |
| 2019-06-21 | $0.009330 | $0.009414 | $0.008728 | $0.008839 | $636,754 | $9,973,289 |
| 2019-06-22 | $0.008839 | $0.009109 | $0.008159 | $0.008875 | $764,961 | $10,014,311 |
| 2019-06-23 | $0.008876 | $0.009423 | $0.008396 | $0.008576 | $616,302 | $9,676,436 |
| 2019-06-24 | $0.008576 | $0.008946 | $0.008331 | $0.008589 | $434,807 | $9,691,743 |
| 2019-06-25 | $0.008591 | $0.009405 | $0.008328 | $0.008376 | $574,509 | $9,450,752 |
| 2019-06-26 | $0.008376 | $0.008702 | $0.007603 | $0.007810 | $791,795 | $8,812,279 |
| 2019-06-27 | $0.007810 | $0.008136 | $0.006990 | $0.007267 | $378,571 | $8,199,522 |
| 2019-06-28 | $0.007267 | $0.007616 | $0.007074 | $0.007426 | $403,484 | $8,379,538 |
| 2019-06-29 | $0.007433 | $0.007855 | $0.006855 | $0.007625 | $358,826 | $8,604,227 |
| 2019-06-30 | $0.007619 | $0.007953 | $0.006996 | $0.006996 | $238,612 | $7,893,865 |