Aave [old] LEND
Xếp hạng #?
15:46:04 23/02/2021
Aave [old] (LEND)
Không theo dõi
Lịch sử giá Aave [old] (LEND) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.7434 | $0.7794 | $0.7294 | $0.7574 | $174,856,795 | $984,607,551 |
| 2020-09-02 | $0.7557 | $0.7557 | $0.5793 | $0.6830 | $180,416,921 | $887,934,227 |
| 2020-09-03 | $0.6814 | $0.7033 | $0.4889 | $0.5289 | $164,550,755 | $687,561,307 |
| 2020-09-04 | $0.5265 | $0.6696 | $0.5117 | $0.6548 | $209,443,585 | $851,304,700 |
| 2020-09-05 | $0.6524 | $0.6667 | $0.4828 | $0.5333 | $217,968,258 | $693,302,590 |
| 2020-09-06 | $0.5333 | $0.5984 | $0.4650 | $0.5896 | $204,271,871 | $766,435,988 |
| 2020-09-07 | $0.5901 | $0.5953 | $0.5010 | $0.5742 | $132,152,159 | $746,442,747 |
| 2020-09-08 | $0.5746 | $0.5868 | $0.5342 | $0.5518 | $107,288,397 | $717,282,130 |
| 2020-09-09 | $0.5515 | $0.7027 | $0.5308 | $0.6804 | $171,094,976 | $884,557,569 |
| 2020-09-10 | $0.6808 | $0.7198 | $0.6591 | $0.6861 | $165,556,091 | $891,909,580 |
| 2020-09-11 | $0.6862 | $0.7057 | $0.6405 | $0.6933 | $156,585,621 | $901,317,723 |
| 2020-09-12 | $0.6939 | $0.7591 | $0.6769 | $0.7591 | $172,147,323 | $986,829,630 |
| 2020-09-13 | $0.7591 | $0.7711 | $0.6416 | $0.6919 | $194,512,156 | $899,491,810 |
| 2020-09-14 | $0.6911 | $0.7164 | $0.6593 | $0.6897 | $189,788,935 | $896,546,219 |
| 2020-09-15 | $0.6898 | $0.7028 | $0.5888 | $0.5892 | $172,983,693 | $765,923,639 |
| 2020-09-16 | $0.5895 | $0.6269 | $0.5515 | $0.6081 | $179,850,430 | $790,509,359 |
| 2020-09-17 | $0.6055 | $0.6405 | $0.5532 | $0.5720 | $176,010,550 | $743,601,587 |
| 2020-09-18 | $0.5720 | $0.5951 | $0.5607 | $0.5801 | $124,221,240 | $754,127,342 |
| 2020-09-19 | $0.5803 | $0.6500 | $0.5775 | $0.6025 | $138,942,238 | $783,273,423 |
| 2020-09-20 | $0.6026 | $0.6257 | $0.5639 | $0.5746 | $109,914,778 | $746,986,805 |
| 2020-09-21 | $0.5755 | $0.5830 | $0.4504 | $0.4708 | $218,956,745 | $612,021,911 |
| 2020-09-22 | $0.4715 | $0.5288 | $0.4590 | $0.5238 | $142,662,352 | $680,910,241 |
| 2020-09-23 | $0.5232 | $0.5233 | $0.4500 | $0.4505 | $131,495,955 | $585,660,042 |
| 2020-09-24 | $0.4504 | $0.5141 | $0.4427 | $0.5123 | $120,303,368 | $665,975,122 |
| 2020-09-25 | $0.5117 | $0.5791 | $0.4727 | $0.5449 | $142,608,284 | $708,406,734 |
| 2020-09-26 | $0.5456 | $0.5729 | $0.5227 | $0.5664 | $118,875,063 | $736,264,990 |
| 2020-09-27 | $0.5662 | $0.6028 | $0.5406 | $0.5712 | $115,143,611 | $742,573,019 |
| 2020-09-28 | $0.5712 | $0.5894 | $0.5449 | $0.5546 | $111,826,267 | $720,988,585 |
| 2020-09-29 | $0.5535 | $0.5657 | $0.5100 | $0.5358 | $101,962,866 | $696,477,763 |
| 2020-09-30 | $0.5356 | $0.5444 | $0.5136 | $0.5350 | $96,350,521 | $695,546,586 |