Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01459 | $0.01468 | $0.01376 | $0.01378 | $236,455 | $15,548,168 |
| 2019-12-02 | $0.01383 | $0.01411 | $0.01342 | $0.01398 | $365,605 | $15,773,301 |
| 2019-12-03 | $0.01398 | $0.01413 | $0.01350 | $0.01353 | $230,117 | $15,269,398 |
| 2019-12-04 | $0.01353 | $0.01515 | $0.01336 | $0.01480 | $543,474 | $16,697,118 |
| 2019-12-05 | $0.01479 | $0.01480 | $0.01399 | $0.01439 | $415,486 | $16,236,070 |
| 2019-12-06 | $0.01439 | $0.01568 | $0.01434 | $0.01556 | $585,200 | $17,562,130 |
| 2019-12-07 | $0.01563 | $0.01581 | $0.01495 | $0.01534 | $284,230 | $17,304,977 |
| 2019-12-08 | $0.01538 | $0.01567 | $0.01510 | $0.01561 | $262,226 | $17,618,354 |
| 2019-12-09 | $0.01561 | $0.01603 | $0.01538 | $0.01580 | $385,111 | $17,822,967 |
| 2019-12-10 | $0.01583 | $0.01607 | $0.01336 | $0.01362 | $534,444 | $15,363,792 |
| 2019-12-11 | $0.01362 | $0.01388 | $0.01319 | $0.01325 | $240,153 | $14,948,385 |
| 2019-12-12 | $0.01325 | $0.01329 | $0.01171 | $0.01189 | $638,261 | $13,411,789 |
| 2019-12-13 | $0.01188 | $0.01210 | $0.01171 | $0.01193 | $175,126 | $13,466,648 |
| 2019-12-14 | $0.01193 | $0.01205 | $0.01150 | $0.01156 | $126,170 | $13,041,991 |
| 2019-12-15 | $0.01152 | $0.01152 | $0.01056 | $0.01102 | $337,733 | $12,430,497 |
| 2019-12-16 | $0.01102 | $0.01106 | $0.01021 | $0.01024 | $199,091 | $11,551,794 |
| 2019-12-17 | $0.01024 | $0.01034 | $0.009030 | $0.009152 | $168,541 | $10,326,312 |
| 2019-12-18 | $0.009152 | $0.01031 | $0.009070 | $0.01028 | $204,433 | $11,604,265 |
| 2019-12-19 | $0.01028 | $0.01040 | $0.009515 | $0.01005 | $162,415 | $11,344,546 |
| 2019-12-20 | $0.01005 | $0.01039 | $0.009858 | $0.01014 | $169,743 | $11,442,796 |
| 2019-12-21 | $0.01014 | $0.01021 | $0.009816 | $0.009859 | $151,210 | $11,123,996 |
| 2019-12-22 | $0.009860 | $0.01014 | $0.009748 | $0.009993 | $179,296 | $11,275,820 |
| 2019-12-23 | $0.009997 | $0.01001 | $0.009202 | $0.009298 | $328,211 | $10,491,753 |
| 2019-12-24 | $0.009300 | $0.009532 | $0.009015 | $0.009474 | $243,590 | $10,690,012 |
| 2019-12-25 | $0.009473 | $0.009539 | $0.009014 | $0.009122 | $165,660 | $10,292,497 |
| 2019-12-26 | $0.009122 | $0.009389 | $0.008828 | $0.008935 | $248,932 | $10,081,740 |
| 2019-12-27 | $0.008934 | $0.008978 | $0.008494 | $0.008632 | $207,453 | $9,740,252 |
| 2019-12-28 | $0.008639 | $0.009091 | $0.008567 | $0.008724 | $191,542 | $9,843,481 |
| 2019-12-29 | $0.008738 | $0.009082 | $0.008632 | $0.008756 | $155,049 | $9,879,528 |
| 2019-12-30 | $0.008762 | $0.01036 | $0.008545 | $0.009892 | $720,810 | $11,161,451 |
| 2019-12-31 | $0.009878 | $0.01932 | $0.009878 | $0.01648 | $12,573,624 | $18,596,166 |