AV
AVAX
雪崩协议 · Avalanche · AVAX_USDT
7.94
+4.61%
实时推送连接中
24小时最高
7.97
24小时最低
7.48
24小时涨跌额
+0.3497
24小时涨跌幅
+4.61%
24小时成交额
4.30M
实时数据更新时间
2026-09-18 17:00:19
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 17:00 | 7.94 | 7.94 | 7.93 | 7.93 | 471.08 |
| 2026-09-18 16:59 | 7.94 | 7.94 | 7.93 | 7.94 | 158.66 |
| 2026-09-18 16:58 | 7.94 | 7.94 | 7.93 | 7.93 | 443.04 |
| 2026-09-18 16:57 | 7.93 | 7.94 | 7.93 | 7.94 | 255.85 |
| 2026-09-18 16:56 | 7.93 | 7.93 | 7.93 | 7.93 | 144.05 |
| 2026-09-18 16:55 | 7.93 | 7.94 | 7.93 | 7.94 | 361.58 |
| 2026-09-18 16:54 | 7.93 | 7.94 | 7.93 | 7.93 | 183.39 |
| 2026-09-18 16:53 | 7.93 | 7.93 | 7.93 | 7.93 | 2.18K |
| 2026-09-18 16:52 | 7.92 | 7.93 | 7.92 | 7.93 | 169.73 |
| 2026-09-18 16:51 | 7.92 | 7.92 | 7.92 | 7.92 | 168.22 |
| 2026-09-18 16:50 | 7.92 | 7.92 | 7.92 | 7.92 | 57.85 |
| 2026-09-18 16:49 | 7.93 | 7.93 | 7.93 | 7.93 | 34.71 |
| 2026-09-18 16:48 | 7.92 | 7.92 | 7.92 | 7.92 | -- |
| 2026-09-18 16:47 | 7.92 | 7.92 | 7.92 | 7.92 | 1.18K |
| 2026-09-18 16:46 | 7.92 | 7.92 | 7.92 | 7.92 | 2.35K |
| 2026-09-18 16:45 | 7.93 | 7.93 | 7.93 | 7.93 | 2.15K |
| 2026-09-18 16:44 | 7.94 | 7.94 | 7.93 | 7.93 | 1.13K |
| 2026-09-18 16:43 | 7.93 | 7.94 | 7.93 | 7.94 | 2.62K |
| 2026-09-18 16:42 | 7.93 | 7.93 | 7.93 | 7.93 | 3.04K |
| 2026-09-18 16:41 | 7.93 | 7.93 | 7.92 | 7.93 | 2.48K |
| 2026-09-18 16:40 | 7.92 | 7.93 | 7.92 | 7.93 | 1.03K |
| 2026-09-18 16:39 | 7.93 | 7.93 | 7.92 | 7.93 | 2.42K |
| 2026-09-18 16:38 | 7.93 | 7.93 | 7.93 | 7.93 | 3.55K |
| 2026-09-18 16:37 | 7.93 | 7.93 | 7.93 | 7.93 | 2.85K |
| 2026-09-18 16:36 | 7.93 | 7.93 | 7.93 | 7.93 | 2.95K |
| 2026-09-18 16:35 | 7.94 | 7.94 | 7.93 | 7.93 | 1.22K |
| 2026-09-18 16:34 | 7.94 | 7.94 | 7.94 | 7.94 | 1.99K |
| 2026-09-18 16:33 | 7.93 | 7.94 | 7.93 | 7.94 | 2.65K |
| 2026-09-18 16:32 | 7.94 | 7.94 | 7.93 | 7.93 | 3.62K |
| 2026-09-18 16:31 | 7.93 | 7.94 | 7.93 | 7.94 | 3.15K |
| 2026-09-18 16:30 | 7.93 | 7.93 | 7.93 | 7.93 | 2.24K |
| 2026-09-18 16:29 | 7.94 | 7.94 | 7.94 | 7.94 | 10.97K |
| 2026-09-18 16:28 | 7.93 | 7.94 | 7.93 | 7.94 | 3.40K |
| 2026-09-18 16:27 | 7.93 | 7.93 | 7.93 | 7.93 | 2.01K |
| 2026-09-18 16:26 | 7.94 | 7.94 | 7.93 | 7.93 | 2.40K |
| 2026-09-18 16:25 | 7.94 | 7.94 | 7.93 | 7.94 | 556.21 |
| 2026-09-18 16:24 | 7.93 | 7.93 | 7.93 | 7.93 | 131.84 |
| 2026-09-18 16:23 | 7.93 | 7.93 | 7.93 | 7.93 | -- |
| 2026-09-18 16:22 | 7.93 | 7.93 | 7.93 | 7.93 | 39.44 |
| 2026-09-18 16:21 | 7.93 | 7.93 | 7.93 | 7.93 | 315.43 |
| 2026-09-18 16:20 | 7.93 | 7.94 | 7.92 | 7.94 | 338.84 |
| 2026-09-18 16:19 | 7.92 | 7.93 | 7.92 | 7.93 | 322.85 |
| 2026-09-18 16:18 | 7.93 | 7.93 | 7.92 | 7.92 | 1.40K |
| 2026-09-18 16:17 | 7.93 | 7.93 | 7.92 | 7.92 | 189.62 |
| 2026-09-18 16:16 | 7.92 | 7.93 | 7.92 | 7.93 | 188.27 |
| 2026-09-18 16:15 | 7.92 | 7.92 | 7.92 | 7.92 | 587.64 |
| 2026-09-18 16:14 | 7.93 | 7.93 | 7.92 | 7.92 | 2.41K |
| 2026-09-18 16:13 | 7.92 | 7.93 | 7.92 | 7.93 | 2.16K |
| 2026-09-18 16:12 | 7.91 | 7.92 | 7.91 | 7.92 | 2.68K |
| 2026-09-18 16:11 | 7.92 | 7.92 | 7.91 | 7.91 | 3.11K |
| 2026-09-18 16:10 | 7.91 | 7.92 | 7.91 | 7.92 | 4.97K |
| 2026-09-18 16:09 | 7.91 | 7.91 | 7.91 | 7.91 | 5.96K |
| 2026-09-18 16:08 | 7.92 | 7.92 | 7.91 | 7.91 | 5.36K |
| 2026-09-18 16:07 | 7.92 | 7.92 | 7.92 | 7.92 | 6.18K |
| 2026-09-18 16:06 | 7.93 | 7.93 | 7.92 | 7.92 | 5.48K |
| 2026-09-18 16:05 | 7.94 | 7.94 | 7.93 | 7.93 | 12.56K |
| 2026-09-18 16:04 | 7.94 | 7.94 | 7.93 | 7.94 | 10.98K |
| 2026-09-18 16:03 | 7.94 | 7.95 | 7.94 | 7.94 | 7.89K |
| 2026-09-18 16:02 | 7.94 | 7.94 | 7.94 | 7.94 | 5.53K |
| 2026-09-18 16:01 | 7.93 | 7.94 | 7.93 | 7.94 | 8.17K |
| 2026-09-18 16:00 | 7.93 | 7.94 | 7.93 | 7.94 | 3.28K |
| 2026-09-18 15:59 | 7.93 | 7.94 | 7.93 | 7.93 | 2.66K |
| 2026-09-18 15:58 | 7.93 | 7.94 | 7.93 | 7.94 | 3.83K |
| 2026-09-18 15:57 | 7.94 | 7.94 | 7.93 | 7.93 | 2.57K |
| 2026-09-18 15:56 | 7.93 | 7.94 | 7.93 | 7.94 | 2.52K |
| 2026-09-18 15:55 | 7.94 | 7.94 | 7.94 | 7.94 | 1.20K |
| 2026-09-18 15:54 | 7.93 | 7.94 | 7.93 | 7.94 | 692.84 |
| 2026-09-18 15:53 | 7.92 | 7.93 | 7.92 | 7.93 | 458.33 |
| 2026-09-18 15:52 | 7.93 | 7.93 | 7.92 | 7.92 | 519.54 |
| 2026-09-18 15:51 | 7.92 | 7.93 | 7.92 | 7.92 | 20.20K |
| 2026-09-18 15:50 | 7.92 | 7.93 | 7.92 | 7.92 | 5.22K |
| 2026-09-18 15:49 | 7.92 | 7.92 | 7.92 | 7.92 | 3.74K |
| 2026-09-18 15:48 | 7.92 | 7.92 | 7.92 | 7.92 | 4.54K |
| 2026-09-18 15:47 | 7.92 | 7.92 | 7.92 | 7.92 | 3.36K |
| 2026-09-18 15:46 | 7.91 | 7.92 | 7.91 | 7.92 | 4.07K |
| 2026-09-18 15:45 | 7.92 | 7.92 | 7.92 | 7.92 | 475.64 |
| 2026-09-18 15:44 | 7.92 | 7.92 | 7.92 | 7.92 | 3.46K |
| 2026-09-18 15:43 | 7.92 | 7.92 | 7.91 | 7.91 | 2.62K |
| 2026-09-18 15:42 | 7.91 | 7.91 | 7.91 | 7.91 | 2.50K |
| 2026-09-18 15:41 | 7.91 | 7.91 | 7.90 | 7.91 | 9.92K |