Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01218 | $0.01289 | $0.01187 | $0.01245 | $1,821,270 | $14,043,511 |
| 2019-11-02 | $0.01245 | $0.01293 | $0.01156 | $0.01226 | $1,842,383 | $13,831,812 |
| 2019-11-03 | $0.01210 | $0.01464 | $0.01191 | $0.01327 | $2,834,627 | $14,970,841 |
| 2019-11-04 | $0.01319 | $0.01455 | $0.01274 | $0.01285 | $2,680,777 | $14,504,975 |
| 2019-11-05 | $0.01285 | $0.01408 | $0.01284 | $0.01390 | $2,373,154 | $15,683,983 |
| 2019-11-06 | $0.01386 | $0.01415 | $0.01311 | $0.01334 | $1,945,470 | $15,057,823 |
| 2019-11-07 | $0.01334 | $0.01336 | $0.01264 | $0.01283 | $270,298 | $14,475,510 |
| 2019-11-08 | $0.01283 | $0.01296 | $0.01199 | $0.01227 | $319,981 | $13,849,970 |
| 2019-11-09 | $0.01227 | $0.01461 | $0.01205 | $0.01418 | $1,961,726 | $16,001,852 |
| 2019-11-10 | $0.01418 | $0.01503 | $0.01357 | $0.01423 | $1,009,179 | $16,059,336 |
| 2019-11-11 | $0.01423 | $0.01575 | $0.01384 | $0.01550 | $1,589,422 | $17,490,693 |
| 2019-11-12 | $0.01550 | $0.01609 | $0.01495 | $0.01533 | $2,146,778 | $17,301,234 |
| 2019-11-13 | $0.01534 | $0.01619 | $0.01481 | $0.01609 | $445,411 | $18,160,076 |
| 2019-11-14 | $0.01609 | $0.01811 | $0.01598 | $0.01740 | $1,420,977 | $19,638,478 |
| 2019-11-15 | $0.01735 | $0.01807 | $0.01647 | $0.01699 | $475,728 | $19,166,753 |
| 2019-11-16 | $0.01700 | $0.02284 | $0.01687 | $0.02050 | $2,979,709 | $23,133,655 |
| 2019-11-17 | $0.02050 | $0.02196 | $0.01882 | $0.02030 | $2,179,829 | $22,909,245 |
| 2019-11-18 | $0.02031 | $0.02255 | $0.01923 | $0.02117 | $1,607,002 | $23,887,486 |
| 2019-11-19 | $0.02117 | $0.02239 | $0.01978 | $0.02086 | $1,003,628 | $23,536,580 |
| 2019-11-20 | $0.02086 | $0.02102 | $0.01783 | $0.01837 | $873,581 | $20,730,459 |
| 2019-11-21 | $0.01828 | $0.01838 | $0.01516 | $0.01551 | $1,550,497 | $17,506,470 |
| 2019-11-22 | $0.01551 | $0.01777 | $0.01387 | $0.01472 | $1,377,944 | $16,612,160 |
| 2019-11-23 | $0.01472 | $0.01544 | $0.01417 | $0.01524 | $624,040 | $17,194,646 |
| 2019-11-24 | $0.01524 | $0.01527 | $0.01336 | $0.01353 | $1,675,084 | $15,261,701 |
| 2019-11-25 | $0.01353 | $0.01454 | $0.01245 | $0.01358 | $455,022 | $15,324,909 |
| 2019-11-26 | $0.01358 | $0.01431 | $0.01302 | $0.01406 | $372,034 | $15,866,689 |
| 2019-11-27 | $0.01398 | $0.01486 | $0.01312 | $0.01385 | $531,393 | $15,624,658 |
| 2019-11-28 | $0.01385 | $0.01577 | $0.01346 | $0.01499 | $1,291,193 | $16,912,675 |
| 2019-11-29 | $0.01499 | $0.01653 | $0.01491 | $0.01561 | $874,819 | $17,610,257 |
| 2019-11-30 | $0.01561 | $0.01593 | $0.01429 | $0.01460 | $526,235 | $16,468,865 |