Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02003 | $0.02095 | $0.01937 | $0.02095 | $556,212 | $27,235,011 |
| 2020-04-02 | $0.02098 | $0.02256 | $0.02097 | $0.02126 | $1,315,126 | $27,639,853 |
| 2020-04-03 | $0.02127 | $0.02182 | $0.02083 | $0.02118 | $540,193 | $27,535,926 |
| 2020-04-04 | $0.02118 | $0.02206 | $0.02107 | $0.02173 | $740,588 | $28,248,365 |
| 2020-04-05 | $0.02172 | $0.02188 | $0.02088 | $0.02099 | $292,711 | $27,293,424 |
| 2020-04-06 | $0.02099 | $0.02232 | $0.02093 | $0.02185 | $509,592 | $28,406,114 |
| 2020-04-07 | $0.02191 | $0.02267 | $0.02142 | $0.02182 | $465,892 | $28,366,817 |
| 2020-04-08 | $0.02181 | $0.02427 | $0.02158 | $0.02393 | $1,083,145 | $31,103,008 |
| 2020-04-09 | $0.02397 | $0.02700 | $0.02391 | $0.02629 | $1,513,868 | $34,177,379 |
| 2020-04-10 | $0.02628 | $0.02633 | $0.02252 | $0.02346 | $759,930 | $30,491,759 |
| 2020-04-11 | $0.02346 | $0.02358 | $0.02193 | $0.02232 | $384,254 | $29,018,894 |
| 2020-04-12 | $0.02235 | $0.02330 | $0.02215 | $0.02255 | $418,275 | $29,320,807 |
| 2020-04-13 | $0.02248 | $0.02267 | $0.02143 | $0.02195 | $420,557 | $28,541,450 |
| 2020-04-14 | $0.02185 | $0.02254 | $0.02169 | $0.02209 | $450,090 | $28,719,236 |
| 2020-04-15 | $0.02215 | $0.02265 | $0.02168 | $0.02224 | $647,203 | $28,914,381 |
| 2020-04-16 | $0.02222 | $0.02563 | $0.02156 | $0.02397 | $1,033,687 | $31,161,393 |
| 2020-04-17 | $0.02399 | $0.02471 | $0.02367 | $0.02429 | $494,171 | $31,580,519 |
| 2020-04-18 | $0.02424 | $0.02622 | $0.02420 | $0.02622 | $601,262 | $34,082,250 |
| 2020-04-19 | $0.02623 | $0.02664 | $0.02476 | $0.02498 | $866,040 | $32,471,791 |
| 2020-04-20 | $0.02501 | $0.02768 | $0.02490 | $0.02554 | $1,339,627 | $33,201,945 |
| 2020-04-21 | $0.02554 | $0.02772 | $0.02543 | $0.02712 | $1,407,328 | $35,258,501 |
| 2020-04-22 | $0.02719 | $0.02950 | $0.02658 | $0.02937 | $1,062,195 | $38,185,635 |
| 2020-04-23 | $0.02935 | $0.03146 | $0.02923 | $0.03120 | $1,363,681 | $40,555,440 |
| 2020-04-24 | $0.03120 | $0.03730 | $0.03120 | $0.03522 | $2,285,074 | $45,790,543 |
| 2020-04-25 | $0.03523 | $0.04018 | $0.03423 | $0.03685 | $1,767,472 | $47,904,779 |
| 2020-04-26 | $0.03685 | $0.03786 | $0.03546 | $0.03744 | $1,323,020 | $48,673,016 |
| 2020-04-27 | $0.03748 | $0.03748 | $0.03338 | $0.03489 | $1,275,600 | $45,363,235 |
| 2020-04-28 | $0.03495 | $0.04494 | $0.03462 | $0.04415 | $3,899,952 | $57,398,605 |
| 2020-04-29 | $0.04407 | $0.04769 | $0.04037 | $0.04465 | $3,470,533 | $58,039,801 |
| 2020-04-30 | $0.04469 | $0.04617 | $0.04005 | $0.04194 | $2,645,975 | $54,519,105 |