Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.06148 | $0.06916 | $0.06071 | $0.06559 | $2,653,822 | $85,263,528 |
| 2020-06-02 | $0.06547 | $0.06714 | $0.06008 | $0.06179 | $2,116,561 | $80,330,065 |
| 2020-06-03 | $0.06179 | $0.06358 | $0.06024 | $0.06060 | $1,482,912 | $78,774,881 |
| 2020-06-04 | $0.06073 | $0.06247 | $0.05900 | $0.06005 | $1,942,674 | $78,069,846 |
| 2020-06-05 | $0.06005 | $0.06095 | $0.05911 | $0.05932 | $1,285,401 | $77,112,447 |
| 2020-06-06 | $0.05932 | $0.06353 | $0.05840 | $0.06305 | $1,509,845 | $81,958,783 |
| 2020-06-07 | $0.06305 | $0.06979 | $0.06142 | $0.06558 | $2,790,601 | $85,252,686 |
| 2020-06-08 | $0.06558 | $0.07097 | $0.06433 | $0.06977 | $2,143,430 | $90,696,292 |
| 2020-06-09 | $0.06989 | $0.08359 | $0.06725 | $0.08286 | $7,015,542 | $107,718,498 |
| 2020-06-10 | $0.08282 | $0.09725 | $0.08021 | $0.09459 | $10,225,433 | $122,964,308 |
| 2020-06-11 | $0.09459 | $0.1032 | $0.08177 | $0.08400 | $7,653,637 | $109,202,267 |
| 2020-06-12 | $0.08398 | $0.1015 | $0.08197 | $0.09695 | $6,608,676 | $126,035,339 |
| 2020-06-13 | $0.09683 | $0.09729 | $0.09237 | $0.09523 | $3,195,550 | $123,803,719 |
| 2020-06-14 | $0.09488 | $0.09494 | $0.08378 | $0.08587 | $3,954,145 | $111,635,438 |
| 2020-06-15 | $0.08587 | $0.08715 | $0.07266 | $0.08603 | $5,392,440 | $111,839,556 |
| 2020-06-16 | $0.08615 | $0.09823 | $0.08564 | $0.09630 | $5,146,280 | $125,194,686 |
| 2020-06-17 | $0.09647 | $0.1014 | $0.09108 | $0.09832 | $3,973,308 | $127,813,530 |
| 2020-06-18 | $0.09832 | $0.1403 | $0.09828 | $0.1283 | $19,574,773 | $166,808,550 |
| 2020-06-19 | $0.1286 | $0.1472 | $0.1195 | $0.1304 | $15,958,889 | $169,494,515 |
| 2020-06-20 | $0.1304 | $0.1475 | $0.1262 | $0.1399 | $9,184,419 | $181,869,097 |
| 2020-06-21 | $0.1400 | $0.1685 | $0.1375 | $0.1591 | $15,382,474 | $206,818,064 |
| 2020-06-22 | $0.1591 | $0.1637 | $0.1334 | $0.1456 | $15,833,692 | $189,254,754 |
| 2020-06-23 | $0.1455 | $0.1533 | $0.1297 | $0.1444 | $11,246,533 | $187,753,338 |
| 2020-06-24 | $0.1452 | $0.1506 | $0.1368 | $0.1371 | $7,337,605 | $178,168,632 |
| 2020-06-25 | $0.1374 | $0.1401 | $0.1289 | $0.1293 | $3,611,896 | $168,048,318 |
| 2020-06-26 | $0.1293 | $0.1307 | $0.1107 | $0.1175 | $8,818,832 | $152,744,771 |
| 2020-06-27 | $0.1175 | $0.1327 | $0.1149 | $0.1202 | $8,274,008 | $156,266,633 |
| 2020-06-28 | $0.1202 | $0.1277 | $0.1160 | $0.1212 | $5,297,453 | $157,530,090 |
| 2020-06-29 | $0.1212 | $0.1236 | $0.1177 | $0.1229 | $5,766,693 | $159,789,831 |
| 2020-06-30 | $0.1229 | $0.1332 | $0.1222 | $0.1321 | $7,673,884 | $171,694,128 |