AT
ATOM
宇宙币 · Cosmos · ATOM_USDT
1.71
+9.66%
实时推送连接中
24小时最高
1.72
24小时最低
1.55
24小时涨跌额
+0.1509
24小时涨跌幅
+9.66%
24小时成交额
151.13K
实时数据更新时间
2026-09-19 04:44:10
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 04:44 | 1.71 | 1.71 | 1.71 | 1.71 | 1.03 |
| 2026-09-19 04:43 | 1.72 | 1.72 | 1.71 | 1.71 | 621.78 |
| 2026-09-19 04:42 | 1.72 | 1.72 | 1.72 | 1.72 | 376.23 |
| 2026-09-19 04:41 | 1.72 | 1.72 | 1.72 | 1.72 | 1.17K |
| 2026-09-19 04:40 | 1.72 | 1.72 | 1.72 | 1.72 | -- |
| 2026-09-19 04:39 | 1.71 | 1.72 | 1.71 | 1.72 | 147.07 |
| 2026-09-19 04:38 | 1.71 | 1.71 | 1.71 | 1.71 | 357.71 |
| 2026-09-19 04:37 | 1.71 | 1.71 | 1.71 | 1.71 | 852.51 |
| 2026-09-19 04:36 | 1.71 | 1.71 | 1.71 | 1.71 | -- |
| 2026-09-19 04:35 | 1.71 | 1.71 | 1.71 | 1.71 | 21.55 |
| 2026-09-19 04:34 | 1.71 | 1.71 | 1.71 | 1.71 | 58.16 |
| 2026-09-19 04:33 | 1.70 | 1.71 | 1.70 | 1.70 | 137.31 |
| 2026-09-19 04:32 | 1.70 | 1.70 | 1.70 | 1.70 | 22.70 |
| 2026-09-19 04:31 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:30 | 1.70 | 1.70 | 1.70 | 1.70 | 55.59 |
| 2026-09-19 04:29 | 1.70 | 1.70 | 1.70 | 1.70 | 154.16 |
| 2026-09-19 04:28 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:27 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:26 | 1.70 | 1.70 | 1.70 | 1.70 | 7.34 |
| 2026-09-19 04:25 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:24 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:23 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:22 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:21 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:20 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:19 | 1.70 | 1.70 | 1.70 | 1.70 | 15.81 |
| 2026-09-19 04:18 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:17 | 1.70 | 1.70 | 1.70 | 1.70 | 37.78 |
| 2026-09-19 04:16 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:15 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:14 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:13 | 1.69 | 1.70 | 1.69 | 1.70 | -- |
| 2026-09-19 04:12 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 04:11 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 04:10 | 1.69 | 1.69 | 1.69 | 1.69 | 13.30 |
| 2026-09-19 04:09 | 1.69 | 1.69 | 1.69 | 1.69 | 5.57 |
| 2026-09-19 04:08 | 1.69 | 1.70 | 1.69 | 1.70 | -- |
| 2026-09-19 04:07 | 1.69 | 1.70 | 1.69 | 1.69 | -- |
| 2026-09-19 04:06 | 1.70 | 1.70 | 1.69 | 1.69 | -- |
| 2026-09-19 04:05 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:04 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:03 | 1.70 | 1.70 | 1.69 | 1.70 | -- |
| 2026-09-19 04:02 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 04:01 | 1.69 | 1.70 | 1.69 | 1.70 | -- |
| 2026-09-19 04:00 | 1.70 | 1.70 | 1.69 | 1.69 | -- |
| 2026-09-19 03:59 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 03:58 | 1.70 | 1.70 | 1.70 | 1.70 | 8.17 |
| 2026-09-19 03:57 | 1.70 | 1.70 | 1.70 | 1.70 | -- |
| 2026-09-19 03:56 | 1.70 | 1.70 | 1.70 | 1.70 | 28.70 |
| 2026-09-19 03:55 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:54 | 1.69 | 1.69 | 1.69 | 1.69 | 5.45 |
| 2026-09-19 03:53 | 1.69 | 1.69 | 1.69 | 1.69 | 13.52 |
| 2026-09-19 03:52 | 1.69 | 1.69 | 1.69 | 1.69 | 97.98 |
| 2026-09-19 03:51 | 1.69 | 1.69 | 1.69 | 1.69 | 20.08 |
| 2026-09-19 03:50 | 1.69 | 1.69 | 1.69 | 1.69 | 98.90 |
| 2026-09-19 03:49 | 1.69 | 1.69 | 1.69 | 1.69 | 28.90 |
| 2026-09-19 03:48 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:47 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:46 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:45 | 1.69 | 1.69 | 1.69 | 1.69 | 15.39 |
| 2026-09-19 03:44 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:43 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:42 | 1.69 | 1.69 | 1.69 | 1.69 | 1.19 |
| 2026-09-19 03:41 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:40 | 1.69 | 1.69 | 1.69 | 1.69 | 25.51 |
| 2026-09-19 03:39 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:38 | 1.69 | 1.69 | 1.69 | 1.69 | 2.35 |
| 2026-09-19 03:37 | 1.69 | 1.69 | 1.69 | 1.69 | 16.88 |
| 2026-09-19 03:36 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:35 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:34 | 1.69 | 1.69 | 1.69 | 1.69 | 3.53 |
| 2026-09-19 03:33 | 1.69 | 1.69 | 1.69 | 1.69 | 8.45 |
| 2026-09-19 03:32 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:31 | 1.69 | 1.69 | 1.69 | 1.69 | -- |
| 2026-09-19 03:30 | 1.68 | 1.68 | 1.68 | 1.68 | -- |
| 2026-09-19 03:29 | 1.69 | 1.69 | 1.68 | 1.68 | -- |
| 2026-09-19 03:28 | 1.68 | 1.68 | 1.68 | 1.68 | 132.60 |
| 2026-09-19 03:27 | 1.68 | 1.68 | 1.68 | 1.68 | -- |
| 2026-09-19 03:26 | 1.68 | 1.68 | 1.68 | 1.68 | -- |
| 2026-09-19 03:25 | 1.68 | 1.68 | 1.68 | 1.68 | 141.62 |