AaveAAVE/USDT
$123.0800
约 ¥886.1760
-2.01%
24H涨跌
开盘价$125.6000
价格变化$-2.520000
加权均价$123.0800
前收盘价$125.6000
买一价 / 数量$123.0900 / 1.1807
卖一价 / 数量$123.1100 / 0.0300
买卖价差$0.020000
窗口开始
窗口结束2026-10-10 01:09:20
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 08:00 | $166.1900 | $172.2800 | $164.4100 | $171.2400 | 95,145.15 | $15.96M | 111,760 |
| 2026-10-08 08:00 | $174.1000 | $176.1500 | $159.8500 | $166.1700 | 189,792.02 | $32.03M | 221,223 |
| 2026-10-07 08:00 | $179.7100 | $179.7300 | $170.0000 | $174.0800 | 156,793.19 | $27.19M | 173,741 |
| 2026-10-06 08:00 | $184.0800 | $187.5900 | $179.0200 | $179.7100 | 97,914.18 | $17.88M | 120,538 |
| 2026-10-05 08:00 | $179.1300 | $187.3600 | $177.2900 | $184.0800 | 158,363.56 | $28.90M | 180,893 |
| 2026-10-04 08:00 | $181.5700 | $183.2000 | $177.4400 | $179.1300 | 90,425.96 | $16.31M | 108,479 |
| 2026-10-03 08:00 | $179.6000 | $183.4900 | $176.3300 | $181.5700 | 134,033.02 | $24.13M | 142,235 |
| 2026-10-02 08:00 | $171.4400 | $187.5000 | $170.7700 | $179.5900 | 326,802.38 | $59.25M | 398,101 |
| 2026-10-01 08:00 | $159.4900 | $173.4100 | $158.5000 | $171.4400 | 235,030.01 | $39.20M | 330,112 |
| 2026-09-30 08:00 | $165.2900 | $166.7300 | $157.5900 | $159.4900 | 252,764.22 | $40.77M | 406,558 |