Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02641 | $0.02705 | $0.02535 | $0.02556 | $534,833 | $33,223,834 |
| 2020-03-02 | $0.02563 | $0.02779 | $0.02547 | $0.02709 | $589,043 | $35,215,325 |
| 2020-03-03 | $0.02700 | $0.02882 | $0.02668 | $0.02872 | $728,730 | $37,341,120 |
| 2020-03-04 | $0.02872 | $0.02909 | $0.02803 | $0.02825 | $519,103 | $36,725,073 |
| 2020-03-05 | $0.02827 | $0.03176 | $0.02817 | $0.03016 | $713,091 | $39,204,454 |
| 2020-03-06 | $0.03016 | $0.03127 | $0.02989 | $0.03103 | $654,392 | $40,340,196 |
| 2020-03-07 | $0.03115 | $0.03192 | $0.02953 | $0.02982 | $692,274 | $38,769,771 |
| 2020-03-08 | $0.02971 | $0.03046 | $0.02700 | $0.02763 | $755,018 | $35,913,622 |
| 2020-03-09 | $0.02764 | $0.02980 | $0.02740 | $0.02801 | $979,065 | $36,410,723 |
| 2020-03-10 | $0.02797 | $0.02815 | $0.02631 | $0.02697 | $426,137 | $35,066,774 |
| 2020-03-11 | $0.02711 | $0.04383 | $0.02695 | $0.03800 | $10,341,727 | $49,396,080 |
| 2020-03-12 | $0.03820 | $0.04084 | $0.01973 | $0.02024 | $3,435,095 | $26,316,436 |
| 2020-03-13 | $0.02045 | $0.02396 | $0.01571 | $0.02146 | $1,094,262 | $27,897,417 |
| 2020-03-14 | $0.02157 | $0.02339 | $0.02012 | $0.02116 | $705,748 | $27,502,875 |
| 2020-03-15 | $0.02116 | $0.02159 | $0.01984 | $0.02019 | $428,302 | $26,251,024 |
| 2020-03-16 | $0.02019 | $0.02019 | $0.01436 | $0.01610 | $695,809 | $20,930,389 |
| 2020-03-17 | $0.01610 | $0.01840 | $0.01608 | $0.01788 | $433,475 | $23,242,387 |
| 2020-03-18 | $0.01781 | $0.02028 | $0.01781 | $0.01948 | $820,799 | $25,322,536 |
| 2020-03-19 | $0.01948 | $0.02223 | $0.01948 | $0.02161 | $1,025,081 | $28,095,905 |
| 2020-03-20 | $0.02160 | $0.02660 | $0.02099 | $0.02332 | $1,442,523 | $30,313,858 |
| 2020-03-21 | $0.02335 | $0.02511 | $0.02217 | $0.02224 | $799,480 | $28,908,900 |
| 2020-03-22 | $0.02221 | $0.02361 | $0.02102 | $0.02121 | $681,910 | $27,570,117 |
| 2020-03-23 | $0.02121 | $0.02346 | $0.02109 | $0.02330 | $924,662 | $30,283,792 |
| 2020-03-24 | $0.02330 | $0.02352 | $0.02189 | $0.02256 | $517,078 | $29,333,392 |
| 2020-03-25 | $0.02250 | $0.02250 | $0.02100 | $0.02215 | $1,054,480 | $28,789,878 |
| 2020-03-26 | $0.02215 | $0.02284 | $0.02172 | $0.02252 | $1,063,033 | $29,277,914 |
| 2020-03-27 | $0.02252 | $0.02258 | $0.02111 | $0.02119 | $1,043,775 | $27,541,615 |
| 2020-03-28 | $0.02120 | $0.02120 | $0.01986 | $0.02060 | $843,279 | $26,775,574 |
| 2020-03-29 | $0.02060 | $0.02101 | $0.01904 | $0.01905 | $707,307 | $24,768,754 |
| 2020-03-30 | $0.01905 | $0.02109 | $0.01899 | $0.02056 | $981,949 | $26,727,244 |
| 2020-03-31 | $0.02037 | $0.02050 | $0.01979 | $0.02003 | $887,152 | $26,044,830 |