AA
AAVE
Aave · Aave · AAVE_USDT
134.19
+9.95%
实时推送连接中
24小时最高
135.17
24小时最低
121.78
24小时涨跌额
+12.14
24小时涨跌幅
+9.95%
24小时成交额
7.36M
实时数据更新时间
2026-09-18 14:17:01
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 14:17 | 134.19 | 134.19 | 134.19 | 134.19 | -- |
| 2026-09-18 14:16 | 134.30 | 134.37 | 134.17 | 134.19 | 6.79K |
| 2026-09-18 14:15 | 134.21 | 134.42 | 134.21 | 134.35 | 1.80K |
| 2026-09-18 14:14 | 134.18 | 134.22 | 134.04 | 134.17 | 9.04K |
| 2026-09-18 14:13 | 134.20 | 134.25 | 134.14 | 134.21 | 6.07K |
| 2026-09-18 14:12 | 134.33 | 134.33 | 134.22 | 134.22 | 8.92K |
| 2026-09-18 14:11 | 134.10 | 134.48 | 134.10 | 134.36 | 10.24K |
| 2026-09-18 14:10 | 134.14 | 134.14 | 134.06 | 134.10 | 2.67K |
| 2026-09-18 14:09 | 134.07 | 134.17 | 134.05 | 134.13 | 5.39K |
| 2026-09-18 14:08 | 134.03 | 134.07 | 134.02 | 134.03 | 5.01K |
| 2026-09-18 14:07 | 133.70 | 133.93 | 133.70 | 133.91 | 4.19K |
| 2026-09-18 14:06 | 133.92 | 133.92 | 133.70 | 133.71 | 7.66K |
| 2026-09-18 14:05 | 133.89 | 133.94 | 133.87 | 133.92 | 3.50K |
| 2026-09-18 14:04 | 133.90 | 133.90 | 133.73 | 133.82 | 3.50K |
| 2026-09-18 14:03 | 133.69 | 134.00 | 133.69 | 133.88 | 7.43K |
| 2026-09-18 14:02 | 133.49 | 133.67 | 133.46 | 133.67 | 2.57K |
| 2026-09-18 14:01 | 133.44 | 133.50 | 133.42 | 133.46 | 3.54K |
| 2026-09-18 14:00 | 133.35 | 133.50 | 133.26 | 133.41 | 9.93K |
| 2026-09-18 13:59 | 133.30 | 133.39 | 133.27 | 133.36 | 5.71K |
| 2026-09-18 13:58 | 133.24 | 133.33 | 133.23 | 133.31 | 8.74K |
| 2026-09-18 13:57 | 133.11 | 133.25 | 133.11 | 133.24 | 7.67K |
| 2026-09-18 13:56 | 132.95 | 133.16 | 132.95 | 133.11 | 10.12K |
| 2026-09-18 13:55 | 132.98 | 133.00 | 132.92 | 132.99 | 3.21K |
| 2026-09-18 13:54 | 132.98 | 133.09 | 132.97 | 133.02 | 1.76K |
| 2026-09-18 13:53 | 133.02 | 133.05 | 132.63 | 133.04 | 12.14K |
| 2026-09-18 13:52 | 133.14 | 133.14 | 132.99 | 133.00 | 1.20K |
| 2026-09-18 13:51 | 133.32 | 133.34 | 133.10 | 133.10 | 2.05K |
| 2026-09-18 13:50 | 133.34 | 133.34 | 133.28 | 133.32 | 2.28K |
| 2026-09-18 13:49 | 133.53 | 133.56 | 133.35 | 133.35 | 2.37K |
| 2026-09-18 13:48 | 133.58 | 133.60 | 133.54 | 133.55 | 1.60K |
| 2026-09-18 13:47 | 133.49 | 133.64 | 133.47 | 133.59 | 2.40K |
| 2026-09-18 13:46 | 133.64 | 133.65 | 133.55 | 133.55 | 1.79K |
| 2026-09-18 13:45 | 133.72 | 133.74 | 133.59 | 133.59 | 8.82K |
| 2026-09-18 13:44 | 133.84 | 133.84 | 133.70 | 133.70 | 4.85K |
| 2026-09-18 13:43 | 133.94 | 133.94 | 133.82 | 133.85 | 7.97K |
| 2026-09-18 13:42 | 134.05 | 134.06 | 133.94 | 133.96 | 10.11K |
| 2026-09-18 13:41 | 133.98 | 134.02 | 133.93 | 133.99 | 4.40K |
| 2026-09-18 13:40 | 134.07 | 134.07 | 133.99 | 133.99 | 3.08K |
| 2026-09-18 13:39 | 134.04 | 134.05 | 133.98 | 134.05 | 4.50K |
| 2026-09-18 13:38 | 134.06 | 134.09 | 134.01 | 134.07 | 4.13K |
| 2026-09-18 13:37 | 133.98 | 134.10 | 133.98 | 134.01 | 3.79K |
| 2026-09-18 13:36 | 133.83 | 133.93 | 133.81 | 133.93 | 4.14K |
| 2026-09-18 13:35 | 134.17 | 134.20 | 133.88 | 133.88 | 5.57K |
| 2026-09-18 13:34 | 134.01 | 134.24 | 133.98 | 134.23 | 2.53K |
| 2026-09-18 13:33 | 133.96 | 134.12 | 133.96 | 134.08 | 3.49K |
| 2026-09-18 13:32 | 133.81 | 134.00 | 133.81 | 133.96 | 2.37K |
| 2026-09-18 13:31 | 134.04 | 134.04 | 133.86 | 133.86 | 2.67K |
| 2026-09-18 13:30 | 133.93 | 134.04 | 133.86 | 134.04 | 10.62K |
| 2026-09-18 13:29 | 134.00 | 134.07 | 133.94 | 133.94 | 5.73K |
| 2026-09-18 13:28 | 133.90 | 134.03 | 133.84 | 134.01 | 6.64K |
| 2026-09-18 13:27 | 133.71 | 133.74 | 133.65 | 133.74 | 8.46K |
| 2026-09-18 13:26 | 133.87 | 133.94 | 133.77 | 133.77 | 5.96K |
| 2026-09-18 13:25 | 133.80 | 133.89 | 133.78 | 133.89 | 2.29K |
| 2026-09-18 13:24 | 133.58 | 133.83 | 133.56 | 133.83 | 4.28K |
| 2026-09-18 13:23 | 133.44 | 133.68 | 133.34 | 133.68 | 2.58K |
| 2026-09-18 13:22 | 133.90 | 133.90 | 133.41 | 133.45 | 3.36K |
| 2026-09-18 13:21 | 133.98 | 133.98 | 133.80 | 133.80 | 1.57K |
| 2026-09-18 13:20 | 134.06 | 134.17 | 133.97 | 133.97 | 4.36K |
| 2026-09-18 13:19 | 133.88 | 134.09 | 133.88 | 134.05 | 4.08K |
| 2026-09-18 13:18 | 133.98 | 133.98 | 133.86 | 133.86 | 2.87K |
| 2026-09-18 13:17 | 134.39 | 134.39 | 133.98 | 133.98 | 3.79K |
| 2026-09-18 13:16 | 134.24 | 134.39 | 134.24 | 134.34 | 4.25K |
| 2026-09-18 13:15 | 134.34 | 134.45 | 134.24 | 134.24 | 2.86K |
| 2026-09-18 13:14 | 134.27 | 134.37 | 134.18 | 134.32 | 4.82K |
| 2026-09-18 13:13 | 134.40 | 134.40 | 134.28 | 134.28 | 4.01K |
| 2026-09-18 13:12 | 134.36 | 134.53 | 134.36 | 134.46 | 2.49K |
| 2026-09-18 13:11 | 134.25 | 134.45 | 134.24 | 134.36 | 2.96K |
| 2026-09-18 13:10 | 134.06 | 134.22 | 134.03 | 134.11 | 2.45K |
| 2026-09-18 13:09 | 134.50 | 134.54 | 134.11 | 134.11 | 4.65K |
| 2026-09-18 13:08 | 134.14 | 134.54 | 134.14 | 134.54 | 11.33K |
| 2026-09-18 13:07 | 133.78 | 134.21 | 133.77 | 134.14 | 3.87K |
| 2026-09-18 13:06 | 133.84 | 133.86 | 133.77 | 133.78 | 2.88K |
| 2026-09-18 13:05 | 133.97 | 134.07 | 133.84 | 133.84 | 6.14K |
| 2026-09-18 13:04 | 133.85 | 133.90 | 133.73 | 133.90 | 4.28K |
| 2026-09-18 13:03 | 133.87 | 133.97 | 133.69 | 133.83 | 6.74K |
| 2026-09-18 13:02 | 133.83 | 133.97 | 133.82 | 133.86 | 5.40K |
| 2026-09-18 13:01 | 134.13 | 134.16 | 133.79 | 133.79 | 4.75K |
| 2026-09-18 13:00 | 134.08 | 134.08 | 133.92 | 134.06 | 5.39K |
| 2026-09-18 12:59 | 134.01 | 134.11 | 133.94 | 134.10 | 3.81K |
| 2026-09-18 12:58 | 134.14 | 134.14 | 134.01 | 134.07 | 4.05K |