AX
AXS
Axie Infinity · Axie Infinity · AXS_USDT
0.9964
+6.93%
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
+0.0646
24小时涨跌幅
+6.93%
24小时成交额
55.96K
实时数据更新时间
2026-09-18 18:52:32
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 18:52 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | -- |
| 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 | -- |
| 2026-09-18 18:40 | 1.00 | 1.00 | 1.00 | 1.00 | 12.55 |
| 2026-09-18 18:39 | 0.9990 | 0.9997 | 0.9990 | 0.9994 | -- |
| 2026-09-18 18:38 | 1.00 | 1.00 | 0.9996 | 0.9996 | 20.01 |
| 2026-09-18 18:37 | 1.00 | 1.00 | 1.00 | 1.00 | 40.55 |
| 2026-09-18 18:36 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:35 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:34 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:33 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:32 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:31 | 1.00 | 1.01 | 1.00 | 1.00 | -- |
| 2026-09-18 18:30 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:29 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:28 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:27 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:26 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:25 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:24 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:23 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:22 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:21 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:20 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:19 | 1.01 | 1.01 | 1.01 | 1.01 | -- |
| 2026-09-18 18:18 | 1.01 | 1.01 | 1.01 | 1.01 | -- |
| 2026-09-18 18:17 | 1.00 | 1.00 | 1.00 | 1.00 | 22.54 |
| 2026-09-18 18:16 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:15 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:14 | 1.00 | 1.00 | 1.00 | 1.00 | 10.03 |
| 2026-09-18 18:13 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:12 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:11 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:10 | 1.00 | 1.00 | 1.00 | 1.00 | 12.53 |
| 2026-09-18 18:09 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:08 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:07 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:06 | 1.00 | 1.00 | 1.00 | 1.00 | 10.04 |
| 2026-09-18 18:05 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:04 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:03 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:02 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 18:01 | 1.00 | 1.00 | 1.00 | 1.00 | 22.54 |
| 2026-09-18 18:00 | 1.00 | 1.00 | 0.9999 | 1.00 | -- |
| 2026-09-18 17:59 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:58 | 1.00 | 1.00 | 1.00 | 1.00 | 25.64 |
| 2026-09-18 17:57 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:56 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:55 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:54 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:53 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:52 | 1.00 | 1.00 | 1.00 | 1.00 | 10.03 |
| 2026-09-18 17:51 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:50 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:49 | 1.00 | 1.00 | 0.9994 | 0.9994 | 709.29 |
| 2026-09-18 17:48 | 1.00 | 1.00 | 1.00 | 1.00 | 10.03 |
| 2026-09-18 17:47 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:46 | 1.00 | 1.00 | 1.00 | 1.00 | 10.01 |
| 2026-09-18 17:45 | 1.00 | 1.00 | 1.00 | 1.00 | -- |
| 2026-09-18 17:44 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 100.84 |
| 2026-09-18 17:43 | 0.9995 | 0.9997 | 0.9994 | 0.9997 | -- |
| 2026-09-18 17:42 | 0.9993 | 0.9997 | 0.9992 | 0.9993 | -- |
| 2026-09-18 17:41 | 0.9994 | 0.9994 | 0.9993 | 0.9993 | -- |
| 2026-09-18 17:40 | 0.9997 | 0.9997 | 0.9993 | 0.9993 | -- |
| 2026-09-18 17:39 | 0.9999 | 0.9999 | 0.9992 | 0.9996 | -- |
| 2026-09-18 17:38 | 1.00 | 1.00 | 0.9999 | 0.9999 | -- |
| 2026-09-18 17:37 | 1.00 | 1.00 | 1.00 | 1.00 | 101.04 |
| 2026-09-18 17:36 | 0.9989 | 0.9999 | 0.9989 | 0.9999 | -- |
| 2026-09-18 17:35 | 0.9988 | 0.9989 | 0.9988 | 0.9989 | -- |
| 2026-09-18 17:34 | 0.9987 | 0.9992 | 0.9983 | 0.9988 | -- |
| 2026-09-18 17:33 | 0.9993 | 0.9993 | 0.9987 | 0.9990 | -- |