AX
AXS
Axie Infinity · Axie Infinity · AXS_USDT
1.00
+7.26%
实时推送连接中
24小时最高
1.02
24小时最低
0.9274
24小时涨跌额
+0.0678
24小时涨跌幅
+7.26%
24小时成交额
57.23K
实时数据更新时间
2026-09-18 20:00:48
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 20:00 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:59 | 0.9988 | 1.00 | 0.9987 | 1.00 | -- |
| 2026-09-18 19:58 | 0.9992 | 0.9993 | 0.9988 | 0.9988 | -- |
| 2026-09-18 19:57 | 1.00 | 1.00 | 0.9992 | 0.9992 | -- |
| 2026-09-18 19:56 | 0.9999 | 1.00 | 0.9999 | 1.00 | -- |
| 2026-09-18 19:55 | 1.00 | 1.00 | 0.9997 | 0.9998 | -- |
| 2026-09-18 19:54 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:53 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:52 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:51 | 0.9998 | 1.00 | 0.9997 | 1.00 | -- |
| 2026-09-18 19:50 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:49 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:48 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:47 | 0.9990 | 1.00 | 0.9990 | 1.00 | 22.26 |
| 2026-09-18 19:46 | 0.9986 | 0.9986 | 0.9982 | 0.9984 | -- |
| 2026-09-18 19:45 | 0.9983 | 0.9986 | 0.9983 | 0.9986 | 16.03 |
| 2026-09-18 19:44 | 0.9973 | 0.9982 | 0.9967 | 0.9973 | -- |
| 2026-09-18 19:43 | 0.9970 | 0.9973 | 0.9969 | 0.9973 | -- |
| 2026-09-18 19:42 | 0.9975 | 0.9975 | 0.9971 | 0.9971 | -- |
| 2026-09-18 19:41 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | -- |
| 2026-09-18 19:40 | 0.9975 | 0.9975 | 0.9962 | 0.9970 | -- |
| 2026-09-18 19:39 | 0.9967 | 0.9967 | 0.9967 | 0.9967 | 9.97 |
| 2026-09-18 19:38 | 0.9961 | 0.9961 | 0.9948 | 0.9960 | -- |
| 2026-09-18 19:37 | 0.9953 | 0.9961 | 0.9953 | 0.9960 | -- |
| 2026-09-18 19:36 | 0.9950 | 0.9955 | 0.9950 | 0.9955 | 40.79 |
| 2026-09-18 19:35 | 0.9936 | 0.9936 | 0.9936 | 0.9936 | 9.94 |
| 2026-09-18 19:34 | 0.9920 | 0.9932 | 0.9918 | 0.9932 | -- |
| 2026-09-18 19:33 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 9.92 |
| 2026-09-18 19:32 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 9.90 |
| 2026-09-18 19:31 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | 9.89 |
| 2026-09-18 19:30 | 0.9881 | 0.9881 | 0.9875 | 0.9879 | -- |
| 2026-09-18 19:29 | 0.9882 | 0.9884 | 0.9881 | 0.9881 | -- |
| 2026-09-18 19:28 | 0.9882 | 0.9883 | 0.9881 | 0.9882 | -- |
| 2026-09-18 19:27 | 0.9877 | 0.9882 | 0.9872 | 0.9882 | -- |
| 2026-09-18 19:26 | 0.9870 | 0.9876 | 0.9869 | 0.9876 | -- |
| 2026-09-18 19:25 | 0.9879 | 0.9879 | 0.9870 | 0.9870 | -- |
| 2026-09-18 19:24 | 0.9878 | 0.9884 | 0.9878 | 0.9879 | -- |
| 2026-09-18 19:23 | 0.9878 | 0.9879 | 0.9875 | 0.9878 | -- |
| 2026-09-18 19:22 | 0.9874 | 0.9878 | 0.9872 | 0.9878 | -- |
| 2026-09-18 19:21 | 0.9873 | 0.9873 | 0.9873 | 0.9873 | 9.87 |
| 2026-09-18 19:20 | 0.9862 | 0.9863 | 0.9862 | 0.9863 | 33.36 |
| 2026-09-18 19:19 | 0.9857 | 0.9857 | 0.9849 | 0.9849 | 15.83 |
| 2026-09-18 19:18 | 0.9877 | 0.9883 | 0.9864 | 0.9864 | -- |
| 2026-09-18 19:17 | 0.9873 | 0.9873 | 0.9873 | 0.9873 | 50.64 |
| 2026-09-18 19:16 | 0.9873 | 0.9873 | 0.9873 | 0.9873 | 28.80 |
| 2026-09-18 19:15 | 0.9887 | 0.9888 | 0.9887 | 0.9888 | 21.01 |
| 2026-09-18 19:14 | 0.9873 | 0.9876 | 0.9873 | 0.9876 | 22.22 |
| 2026-09-18 19:13 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | 9.89 |
| 2026-09-18 19:12 | 0.9905 | 0.9905 | 0.9897 | 0.9904 | 294.70 |
| 2026-09-18 19:11 | 0.9919 | 0.9919 | 0.9914 | 0.9916 | -- |
| 2026-09-18 19:10 | 0.9922 | 0.9923 | 0.9914 | 0.9919 | -- |
| 2026-09-18 19:09 | 0.9919 | 0.9924 | 0.9915 | 0.9920 | -- |
| 2026-09-18 19:08 | 0.9923 | 0.9925 | 0.9914 | 0.9921 | -- |
| 2026-09-18 19:07 | 0.9936 | 0.9936 | 0.9920 | 0.9920 | 32.32 |
| 2026-09-18 19:06 | 0.9941 | 0.9941 | 0.9941 | 0.9941 | 12.43 |
| 2026-09-18 19:05 | 0.9999 | 0.9999 | 0.9951 | 0.9951 | 39.90 |
| 2026-09-18 19:04 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 19:03 | 1.00 | 1.00 | 1.00 | 1.00 | 10.02 |
| 2026-09-18 19:02 | 1.00 | 1.00 | 1.00 | 1.00 | 32.59 |
| 2026-09-18 19:01 | 0.9999 | 1.01 | 0.9999 | 1.00 | 390.31 |
| 2026-09-18 19:00 | 0.9945 | 0.9983 | 0.9945 | 0.9976 | 419.10 |
| 2026-09-18 18:59 | 0.9939 | 0.9940 | 0.9939 | 0.9939 | -- |
| 2026-09-18 18:58 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | 9.95 |
| 2026-09-18 18:57 | 0.9953 | 0.9953 | 0.9953 | 0.9953 | -- |
| 2026-09-18 18:56 | 0.9953 | 0.9953 | 0.9952 | 0.9953 | -- |
| 2026-09-18 18:55 | 0.9952 | 0.9954 | 0.9952 | 0.9953 | -- |
| 2026-09-18 18:54 | 0.9962 | 0.9962 | 0.9952 | 0.9952 | -- |
| 2026-09-18 18:53 | 0.9968 | 0.9969 | 0.9959 | 0.9959 | -- |
| 2026-09-18 18:52 | 0.9962 | 0.9968 | 0.9962 | 0.9968 | -- |
| 2026-09-18 18:51 | 0.9963 | 0.9964 | 0.9959 | 0.9962 | -- |
| 2026-09-18 18:50 | 0.9963 | 0.9964 | 0.9963 | 0.9964 | -- |
| 2026-09-18 18:49 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | 9.96 |
| 2026-09-18 18:48 | 0.9972 | 0.9972 | 0.9971 | 0.9972 | -- |
| 2026-09-18 18:47 | 0.9973 | 0.9973 | 0.9971 | 0.9971 | -- |
| 2026-09-18 18:46 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 9.98 |
| 2026-09-18 18:45 | 0.9986 | 0.9986 | 0.9985 | 0.9985 | -- |
| 2026-09-18 18:44 | 0.9992 | 0.9995 | 0.9985 | 0.9985 | -- |
| 2026-09-18 18:43 | 0.9994 | 0.9995 | 0.9994 | 0.9995 | 24.33 |
| 2026-09-18 18:42 | 0.9993 | 0.9993 | 0.9989 | 0.9989 | -- |
| 2026-09-18 18:41 | 0.9997 | 1.00 | 0.9992 | 0.9993 | -- |