Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02580 | $0.02943 | $0.02556 | $0.02808 | $2,025,986 | $31,684,440 |
| 2020-02-02 | $0.02804 | $0.03280 | $0.02804 | $0.03145 | $3,015,327 | $35,490,364 |
| 2020-02-03 | $0.03145 | $0.03275 | $0.02996 | $0.03181 | $1,665,630 | $35,891,827 |
| 2020-02-04 | $0.03187 | $0.03240 | $0.02937 | $0.03156 | $1,299,220 | $35,611,547 |
| 2020-02-05 | $0.03156 | $0.03349 | $0.03104 | $0.03224 | $858,220 | $36,382,844 |
| 2020-02-06 | $0.03226 | $0.03799 | $0.03183 | $0.03549 | $1,889,610 | $40,041,301 |
| 2020-02-07 | $0.03531 | $0.03595 | $0.03416 | $0.03551 | $991,829 | $40,066,595 |
| 2020-02-08 | $0.03559 | $0.03559 | $0.03096 | $0.03185 | $1,467,758 | $35,936,689 |
| 2020-02-09 | $0.03185 | $0.03372 | $0.03149 | $0.03300 | $853,314 | $37,233,299 |
| 2020-02-10 | $0.03301 | $0.03354 | $0.03230 | $0.03312 | $735,759 | $37,370,438 |
| 2020-02-11 | $0.03300 | $0.03316 | $0.03206 | $0.03283 | $844,162 | $37,047,099 |
| 2020-02-12 | $0.03286 | $0.03471 | $0.03270 | $0.03407 | $2,402,731 | $38,438,276 |
| 2020-02-13 | $0.03400 | $0.03470 | $0.03275 | $0.03350 | $1,451,727 | $43,547,174 |
| 2020-02-14 | $0.03360 | $0.03612 | $0.03330 | $0.03473 | $1,184,209 | $45,154,833 |
| 2020-02-15 | $0.03473 | $0.03509 | $0.03142 | $0.03194 | $1,024,856 | $41,528,093 |
| 2020-02-16 | $0.03194 | $0.04228 | $0.03083 | $0.03588 | $5,107,856 | $46,642,785 |
| 2020-02-17 | $0.03554 | $0.03772 | $0.03311 | $0.03395 | $2,516,436 | $44,134,368 |
| 2020-02-18 | $0.03390 | $0.03603 | $0.03296 | $0.03555 | $1,142,332 | $46,217,165 |
| 2020-02-19 | $0.03556 | $0.03556 | $0.03243 | $0.03281 | $672,241 | $42,650,692 |
| 2020-02-20 | $0.03277 | $0.03791 | $0.03249 | $0.03673 | $1,615,710 | $47,745,755 |
| 2020-02-21 | $0.03671 | $0.03682 | $0.03425 | $0.03456 | $834,308 | $44,923,316 |
| 2020-02-22 | $0.03463 | $0.03499 | $0.03350 | $0.03367 | $648,908 | $43,769,128 |
| 2020-02-23 | $0.03367 | $0.03620 | $0.03360 | $0.03577 | $688,107 | $46,499,749 |
| 2020-02-24 | $0.03594 | $0.03608 | $0.03276 | $0.03330 | $665,264 | $43,293,044 |
| 2020-02-25 | $0.03336 | $0.03459 | $0.03137 | $0.03164 | $897,447 | $41,133,960 |
| 2020-02-26 | $0.03162 | $0.03221 | $0.02498 | $0.02681 | $1,224,514 | $34,853,901 |
| 2020-02-27 | $0.02677 | $0.02893 | $0.02474 | $0.02727 | $1,304,115 | $35,451,982 |
| 2020-02-28 | $0.02732 | $0.02780 | $0.02565 | $0.02668 | $812,647 | $34,686,805 |
| 2020-02-29 | $0.02663 | $0.02778 | $0.02642 | $0.02643 | $387,567 | $34,357,505 |