Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003563 | $0.003741 | $0.003479 | $0.003677 | $92,040.33 | $4,149,031 |
| 2019-09-02 | $0.003676 | $0.004022 | $0.003637 | $0.003752 | $230,752 | $4,233,875 |
| 2019-09-03 | $0.003753 | $0.003842 | $0.003532 | $0.003613 | $173,732 | $4,077,272 |
| 2019-09-04 | $0.003613 | $0.003773 | $0.003547 | $0.003620 | $129,769 | $4,085,148 |
| 2019-09-05 | $0.003620 | $0.003632 | $0.003486 | $0.003548 | $125,087 | $4,003,019 |
| 2019-09-06 | $0.003548 | $0.003579 | $0.003353 | $0.003399 | $155,446 | $3,834,902 |
| 2019-09-07 | $0.003401 | $0.004046 | $0.003367 | $0.003782 | $373,928 | $4,266,998 |
| 2019-09-08 | $0.003777 | $0.003878 | $0.003667 | $0.003749 | $105,843 | $4,230,503 |
| 2019-09-09 | $0.003749 | $0.006062 | $0.003661 | $0.004554 | $2,310,069 | $5,138,033 |
| 2019-09-10 | $0.004556 | $0.004931 | $0.003830 | $0.003947 | $597,717 | $4,453,316 |
| 2019-09-11 | $0.003947 | $0.004064 | $0.003726 | $0.003776 | $167,235 | $4,261,126 |
| 2019-09-12 | $0.003777 | $0.003821 | $0.003538 | $0.003756 | $139,971 | $4,237,586 |
| 2019-09-13 | $0.003756 | $0.004409 | $0.003612 | $0.004237 | $339,906 | $4,781,243 |
| 2019-09-14 | $0.004238 | $0.004348 | $0.003955 | $0.004053 | $195,822 | $4,572,809 |
| 2019-09-15 | $0.004053 | $0.004317 | $0.004036 | $0.004197 | $177,913 | $4,735,824 |
| 2019-09-16 | $0.004200 | $0.004552 | $0.004091 | $0.004485 | $381,993 | $5,060,865 |
| 2019-09-17 | $0.004486 | $0.005585 | $0.004326 | $0.005012 | $750,261 | $5,655,127 |
| 2019-09-18 | $0.005009 | $0.006922 | $0.004920 | $0.005408 | $1,871,033 | $6,102,420 |
| 2019-09-19 | $0.005412 | $0.005905 | $0.004939 | $0.005142 | $624,055 | $5,801,610 |
| 2019-09-20 | $0.005145 | $0.005873 | $0.005027 | $0.005606 | $568,134 | $6,325,438 |
| 2019-09-21 | $0.005604 | $0.005678 | $0.005319 | $0.005423 | $443,626 | $6,119,455 |
| 2019-09-22 | $0.005422 | $0.005897 | $0.005133 | $0.005727 | $496,859 | $6,462,035 |
| 2019-09-23 | $0.005727 | $0.005897 | $0.004996 | $0.005052 | $383,531 | $5,700,495 |
| 2019-09-24 | $0.005056 | $0.005059 | $0.003527 | $0.003779 | $340,702 | $4,264,032 |
| 2019-09-25 | $0.003780 | $0.004106 | $0.003770 | $0.003999 | $170,076 | $4,512,186 |
| 2019-09-26 | $0.003998 | $0.004562 | $0.003876 | $0.004140 | $278,129 | $4,671,902 |
| 2019-09-27 | $0.004135 | $0.004384 | $0.004035 | $0.004287 | $120,641 | $4,837,538 |
| 2019-09-28 | $0.004288 | $0.004723 | $0.004221 | $0.004528 | $239,789 | $5,108,712 |
| 2019-09-29 | $0.004530 | $0.004823 | $0.004177 | $0.004311 | $169,667 | $4,864,318 |
| 2019-09-30 | $0.004369 | $0.004590 | $0.004037 | $0.004494 | $143,659 | $5,071,143 |