Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01648 | $0.02143 | $0.01479 | $0.01808 | $11,509,055 | $20,403,978 |
| 2020-01-02 | $0.01815 | $0.02254 | $0.01799 | $0.02082 | $10,500,639 | $23,495,279 |
| 2020-01-03 | $0.02062 | $0.02093 | $0.01692 | $0.01792 | $6,432,847 | $20,219,963 |
| 2020-01-04 | $0.01791 | $0.01811 | $0.01630 | $0.01663 | $3,453,220 | $18,768,020 |
| 2020-01-05 | $0.01675 | $0.01789 | $0.01555 | $0.01592 | $1,463,292 | $17,962,216 |
| 2020-01-06 | $0.01600 | $0.01634 | $0.01496 | $0.01526 | $1,794,345 | $17,218,255 |
| 2020-01-07 | $0.01517 | $0.02131 | $0.01517 | $0.02040 | $6,164,223 | $23,022,086 |
| 2020-01-08 | $0.02034 | $0.02066 | $0.01747 | $0.01851 | $4,710,523 | $20,886,731 |
| 2020-01-09 | $0.01855 | $0.01890 | $0.01653 | $0.01671 | $1,753,136 | $18,858,475 |
| 2020-01-10 | $0.01670 | $0.02109 | $0.01655 | $0.02011 | $3,577,920 | $22,695,599 |
| 2020-01-11 | $0.02004 | $0.02595 | $0.01998 | $0.02539 | $7,162,777 | $28,647,153 |
| 2020-01-12 | $0.02578 | $0.02700 | $0.02372 | $0.02464 | $4,850,925 | $27,799,349 |
| 2020-01-13 | $0.02463 | $0.02510 | $0.02187 | $0.02265 | $1,949,388 | $25,553,375 |
| 2020-01-14 | $0.02267 | $0.02949 | $0.02250 | $0.02560 | $5,128,159 | $28,881,478 |
| 2020-01-15 | $0.02555 | $0.02749 | $0.02414 | $0.02472 | $3,298,451 | $27,890,246 |
| 2020-01-16 | $0.02480 | $0.02586 | $0.02341 | $0.02392 | $1,348,023 | $26,990,535 |
| 2020-01-17 | $0.02392 | $0.02397 | $0.02093 | $0.02207 | $2,427,752 | $24,903,913 |
| 2020-01-18 | $0.02198 | $0.02341 | $0.02093 | $0.02098 | $986,623 | $23,675,823 |
| 2020-01-19 | $0.02101 | $0.02559 | $0.01940 | $0.02353 | $3,404,000 | $26,552,214 |
| 2020-01-20 | $0.02351 | $0.02561 | $0.02269 | $0.02301 | $3,095,921 | $25,966,970 |
| 2020-01-21 | $0.02293 | $0.02366 | $0.02243 | $0.02284 | $1,033,172 | $25,768,411 |
| 2020-01-22 | $0.02284 | $0.02496 | $0.02216 | $0.02369 | $1,457,393 | $26,735,586 |
| 2020-01-23 | $0.02356 | $0.02605 | $0.02337 | $0.02395 | $2,471,163 | $27,028,630 |
| 2020-01-24 | $0.02391 | $0.02480 | $0.02260 | $0.02419 | $1,014,151 | $27,300,593 |
| 2020-01-25 | $0.02417 | $0.02423 | $0.02259 | $0.02289 | $589,280 | $25,826,503 |
| 2020-01-26 | $0.02289 | $0.02341 | $0.02232 | $0.02260 | $670,910 | $25,504,062 |
| 2020-01-27 | $0.02261 | $0.02394 | $0.02238 | $0.02384 | $642,952 | $26,904,982 |
| 2020-01-28 | $0.02384 | $0.02438 | $0.02288 | $0.02366 | $719,722 | $26,694,895 |
| 2020-01-29 | $0.02367 | $0.02605 | $0.02323 | $0.02511 | $1,563,322 | $28,335,305 |
| 2020-01-30 | $0.02505 | $0.02552 | $0.02444 | $0.02477 | $1,046,562 | $27,947,523 |
| 2020-01-31 | $0.02472 | $0.02716 | $0.02417 | $0.02581 | $1,333,269 | $29,125,306 |