AA
AAVE
Aave · Aave · AAVE_USDT
135.16
+10.39%
实时推送连接中
24小时最高
135.56
24小时最低
121.78
24小时涨跌额
+12.72
24小时涨跌幅
+10.39%
24小时成交额
7.43M
实时数据更新时间
2026-09-18 17:53:18
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 17:53 | 135.31 | 135.31 | 135.14 | 135.26 | 1.76K |
| 2026-09-18 17:52 | 135.37 | 135.46 | 135.33 | 135.35 | 7.28K |
| 2026-09-18 17:51 | 135.21 | 135.41 | 135.21 | 135.33 | 6.57K |
| 2026-09-18 17:50 | 135.21 | 135.30 | 135.21 | 135.21 | 2.49K |
| 2026-09-18 17:49 | 135.30 | 135.46 | 135.21 | 135.21 | 2.87K |
| 2026-09-18 17:48 | 135.42 | 135.52 | 135.25 | 135.25 | 3.19K |
| 2026-09-18 17:47 | 135.07 | 135.53 | 135.07 | 135.46 | 6.43K |
| 2026-09-18 17:46 | 135.06 | 135.17 | 134.96 | 135.04 | 18.92K |
| 2026-09-18 17:45 | 135.02 | 135.13 | 135.02 | 135.07 | 3.29K |
| 2026-09-18 17:44 | 135.02 | 135.04 | 134.86 | 134.99 | 5.02K |
| 2026-09-18 17:43 | 134.79 | 134.99 | 134.79 | 134.95 | 4.40K |
| 2026-09-18 17:42 | 134.75 | 134.75 | 134.65 | 134.70 | 4.94K |
| 2026-09-18 17:41 | 134.98 | 135.00 | 134.76 | 134.76 | 2.23K |
| 2026-09-18 17:40 | 135.02 | 135.02 | 134.91 | 134.91 | 3.37K |
| 2026-09-18 17:39 | 135.06 | 135.08 | 134.97 | 134.99 | 4.82K |
| 2026-09-18 17:38 | 135.01 | 135.18 | 135.00 | 135.04 | 2.87K |
| 2026-09-18 17:37 | 134.77 | 135.01 | 134.75 | 135.01 | 3.97K |
| 2026-09-18 17:36 | 134.82 | 134.91 | 134.74 | 134.74 | 2.91K |
| 2026-09-18 17:35 | 134.93 | 134.97 | 134.90 | 134.91 | 1.69K |
| 2026-09-18 17:34 | 134.98 | 134.99 | 134.90 | 134.92 | 8.49K |
| 2026-09-18 17:33 | 134.94 | 135.02 | 134.94 | 135.02 | 3.77K |
| 2026-09-18 17:32 | 134.89 | 134.95 | 134.86 | 134.95 | 7.10K |
| 2026-09-18 17:31 | 134.76 | 134.90 | 134.76 | 134.90 | 7.29K |
| 2026-09-18 17:30 | 134.73 | 134.80 | 134.66 | 134.77 | 4.93K |
| 2026-09-18 17:29 | 134.61 | 134.72 | 134.53 | 134.72 | 2.80K |
| 2026-09-18 17:28 | 134.75 | 134.76 | 134.64 | 134.64 | 2.66K |
| 2026-09-18 17:27 | 134.67 | 134.80 | 134.67 | 134.69 | 2.10K |
| 2026-09-18 17:26 | 134.62 | 134.66 | 134.62 | 134.66 | 2.50K |
| 2026-09-18 17:25 | 134.73 | 134.74 | 134.65 | 134.65 | 4.79K |
| 2026-09-18 17:24 | 134.72 | 134.82 | 134.72 | 134.72 | 3.90K |
| 2026-09-18 17:23 | 134.85 | 134.93 | 134.60 | 134.66 | 5.09K |
| 2026-09-18 17:22 | 134.85 | 134.96 | 134.80 | 134.91 | 3.48K |
| 2026-09-18 17:21 | 134.72 | 134.86 | 134.69 | 134.86 | 2.68K |
| 2026-09-18 17:20 | 134.64 | 134.77 | 134.54 | 134.76 | 4.23K |
| 2026-09-18 17:19 | 134.57 | 134.72 | 134.55 | 134.65 | 4.25K |
| 2026-09-18 17:18 | 134.38 | 134.53 | 134.25 | 134.53 | 4.69K |
| 2026-09-18 17:17 | 134.45 | 134.49 | 134.38 | 134.38 | 5.68K |
| 2026-09-18 17:16 | 134.61 | 134.61 | 134.39 | 134.39 | 4.95K |
| 2026-09-18 17:15 | 134.46 | 134.62 | 134.43 | 134.62 | 1.98K |
| 2026-09-18 17:14 | 134.43 | 134.51 | 134.38 | 134.44 | 1.60K |
| 2026-09-18 17:13 | 134.45 | 134.54 | 134.41 | 134.45 | 2.33K |
| 2026-09-18 17:12 | 134.40 | 134.48 | 134.33 | 134.37 | 2.75K |
| 2026-09-18 17:11 | 134.42 | 134.42 | 134.34 | 134.41 | 2.49K |
| 2026-09-18 17:10 | 134.55 | 134.55 | 134.43 | 134.43 | 4.13K |
| 2026-09-18 17:09 | 134.71 | 134.71 | 134.57 | 134.57 | 2.75K |
| 2026-09-18 17:08 | 134.68 | 134.83 | 134.68 | 134.75 | 6.64K |
| 2026-09-18 17:07 | 134.64 | 134.68 | 134.59 | 134.64 | 6.42K |
| 2026-09-18 17:06 | 134.91 | 134.91 | 134.69 | 134.72 | 5.63K |
| 2026-09-18 17:05 | 134.85 | 134.91 | 134.77 | 134.83 | 4.07K |
| 2026-09-18 17:04 | 134.93 | 135.01 | 134.80 | 134.85 | 4.00K |
| 2026-09-18 17:03 | 135.12 | 135.26 | 135.07 | 135.07 | 4.89K |
| 2026-09-18 17:02 | 135.16 | 135.30 | 135.09 | 135.18 | 5.42K |
| 2026-09-18 17:01 | 135.12 | 135.18 | 135.10 | 135.10 | 4.69K |
| 2026-09-18 17:00 | 135.22 | 135.22 | 135.07 | 135.15 | 4.10K |
| 2026-09-18 16:59 | 135.23 | 135.29 | 135.16 | 135.28 | 2.42K |
| 2026-09-18 16:58 | 135.20 | 135.34 | 135.14 | 135.23 | 2.18K |
| 2026-09-18 16:57 | 135.19 | 135.26 | 135.18 | 135.25 | 1.84K |
| 2026-09-18 16:56 | 135.29 | 135.31 | 135.26 | 135.30 | 2.69K |
| 2026-09-18 16:55 | 135.25 | 135.40 | 135.20 | 135.39 | 4.04K |
| 2026-09-18 16:54 | 135.17 | 135.21 | 135.15 | 135.21 | 4.77K |
| 2026-09-18 16:53 | 135.08 | 135.25 | 135.08 | 135.17 | 9.60K |
| 2026-09-18 16:52 | 135.04 | 135.08 | 135.01 | 135.07 | 13.11K |
| 2026-09-18 16:51 | 135.05 | 135.08 | 135.00 | 135.05 | 6.91K |
| 2026-09-18 16:50 | 135.06 | 135.09 | 135.03 | 135.03 | 5.02K |
| 2026-09-18 16:49 | 135.07 | 135.08 | 135.07 | 135.08 | 283.11 |
| 2026-09-18 16:48 | 135.31 | 135.31 | 135.17 | 135.17 | 14.71K |
| 2026-09-18 16:47 | 135.09 | 135.32 | 134.99 | 135.19 | 3.79K |
| 2026-09-18 16:46 | 135.21 | 135.21 | 135.08 | 135.10 | 445.60 |
| 2026-09-18 16:45 | 134.96 | 135.24 | 134.96 | 135.21 | 3.10K |
| 2026-09-18 16:44 | 135.00 | 135.09 | 134.93 | 134.95 | 19.19K |
| 2026-09-18 16:43 | 134.99 | 135.11 | 134.95 | 135.02 | 2.78K |
| 2026-09-18 16:42 | 135.01 | 135.01 | 134.89 | 135.01 | 10.99K |
| 2026-09-18 16:41 | 134.96 | 135.04 | 134.91 | 135.01 | 3.62K |
| 2026-09-18 16:40 | 134.90 | 134.95 | 134.89 | 134.95 | 1.45K |
| 2026-09-18 16:39 | 135.02 | 135.02 | 134.89 | 134.90 | 20.77K |
| 2026-09-18 16:38 | 135.07 | 135.19 | 135.01 | 135.06 | 4.08K |
| 2026-09-18 16:37 | 135.06 | 135.14 | 135.04 | 135.09 | 4.40K |
| 2026-09-18 16:36 | 135.15 | 135.18 | 135.08 | 135.08 | 3.31K |
| 2026-09-18 16:35 | 135.37 | 135.39 | 135.18 | 135.18 | 8.42K |
| 2026-09-18 16:34 | 135.38 | 135.45 | 135.33 | 135.37 | 3.29K |