Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.04194 | $0.04752 | $0.04194 | $0.04615 | $2,194,905 | $59,992,117 |
| 2020-05-02 | $0.04615 | $0.04652 | $0.04245 | $0.04319 | $1,301,198 | $56,150,206 |
| 2020-05-03 | $0.04331 | $0.04379 | $0.04030 | $0.04033 | $1,285,488 | $52,434,270 |
| 2020-05-04 | $0.04047 | $0.04557 | $0.03833 | $0.04482 | $2,276,056 | $58,262,888 |
| 2020-05-05 | $0.04481 | $0.04880 | $0.04347 | $0.04461 | $2,270,671 | $57,996,356 |
| 2020-05-06 | $0.04447 | $0.05050 | $0.04426 | $0.04959 | $1,707,592 | $64,468,835 |
| 2020-05-07 | $0.04959 | $0.05759 | $0.04765 | $0.05481 | $3,489,303 | $71,255,573 |
| 2020-05-08 | $0.05486 | $0.07277 | $0.05486 | $0.06626 | $5,352,535 | $86,141,242 |
| 2020-05-09 | $0.06621 | $0.06733 | $0.06194 | $0.06499 | $1,426,885 | $84,488,698 |
| 2020-05-10 | $0.06502 | $0.06502 | $0.05493 | $0.06457 | $2,299,781 | $83,943,385 |
| 2020-05-11 | $0.06461 | $0.06991 | $0.06054 | $0.06659 | $3,971,472 | $86,566,495 |
| 2020-05-12 | $0.06662 | $0.06715 | $0.05523 | $0.05675 | $2,689,984 | $73,778,452 |
| 2020-05-13 | $0.05675 | $0.06859 | $0.05565 | $0.06163 | $3,347,527 | $80,117,639 |
| 2020-05-14 | $0.06163 | $0.06561 | $0.05861 | $0.06300 | $2,560,847 | $81,893,859 |
| 2020-05-15 | $0.06289 | $0.06890 | $0.06159 | $0.06297 | $2,658,035 | $81,860,965 |
| 2020-05-16 | $0.06301 | $0.06406 | $0.06176 | $0.06219 | $1,245,135 | $80,850,608 |
| 2020-05-17 | $0.06217 | $0.06645 | $0.05888 | $0.05949 | $1,662,689 | $77,334,273 |
| 2020-05-18 | $0.05946 | $0.06176 | $0.05635 | $0.05710 | $1,856,946 | $74,230,746 |
| 2020-05-19 | $0.05702 | $0.06180 | $0.05620 | $0.05989 | $1,732,901 | $77,852,206 |
| 2020-05-20 | $0.05997 | $0.06399 | $0.05945 | $0.06179 | $2,363,678 | $80,327,291 |
| 2020-05-21 | $0.06180 | $0.06313 | $0.05562 | $0.05732 | $1,521,950 | $74,522,366 |
| 2020-05-22 | $0.05735 | $0.06043 | $0.05624 | $0.06027 | $1,355,295 | $78,350,750 |
| 2020-05-23 | $0.06033 | $0.06080 | $0.05750 | $0.05788 | $966,239 | $75,244,146 |
| 2020-05-24 | $0.05798 | $0.05912 | $0.05603 | $0.05629 | $1,274,514 | $73,180,668 |
| 2020-05-25 | $0.05602 | $0.05768 | $0.05515 | $0.05763 | $1,385,581 | $74,923,931 |
| 2020-05-26 | $0.05772 | $0.05772 | $0.05399 | $0.05437 | $1,209,871 | $70,675,976 |
| 2020-05-27 | $0.05437 | $0.05525 | $0.05132 | $0.05278 | $1,895,530 | $68,617,920 |
| 2020-05-28 | $0.05287 | $0.05322 | $0.04955 | $0.04971 | $1,456,734 | $64,623,824 |
| 2020-05-29 | $0.04961 | $0.05791 | $0.04961 | $0.05714 | $3,325,686 | $74,282,161 |
| 2020-05-30 | $0.05713 | $0.07104 | $0.05705 | $0.06324 | $6,451,102 | $82,207,390 |
| 2020-05-31 | $0.06324 | $0.06476 | $0.06140 | $0.06159 | $1,844,793 | $80,071,972 |