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2026-10-29 06:09:40
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $136.3600 | $138.7700 | $129.5100 | $136.8000 | 352,488.06 | $47.14M | 415,226 |
| 2026-10-19 08:00 | $152.0000 | $160.5500 | $134.0000 | $136.3700 | 720,367.71 | $106.10M | 862,288 |
| 2026-10-12 08:00 | $171.6800 | $173.0300 | $146.0300 | $152.0100 | 689,533.26 | $108.24M | 894,642 |
| 2026-10-05 08:00 | $179.1300 | $187.5900 | $159.8500 | $171.6700 | 897,092.88 | $155.89M | 1,028,130 |
| 2026-09-28 08:00 | $154.5800 | $187.5000 | $144.0100 | $179.1300 | 1,639,287.18 | $276.88M | 2,459,175 |
| 2026-09-21 08:00 | $137.5800 | $157.4200 | $134.9300 | $154.5800 | 1,149,963.83 | $169.10M | 2,184,392 |
| 2026-09-14 08:00 | $124.3600 | $147.0000 | $113.1900 | $137.5900 | 902,527.23 | $118.29M | 1,641,684 |
| 2026-09-07 08:00 | $136.8900 | $136.9800 | $120.2900 | $124.3500 | 577,871.43 | $73.78M | 942,264 |
| 2026-08-31 08:00 | $122.4100 | $140.1900 | $121.0000 | $136.8700 | 924,063.74 | $120.14M | 1,351,213 |
| 2026-08-24 08:00 | $141.5000 | $144.6800 | $119.7200 | $122.4300 | 1,240,062.37 | $161.25M | 1,984,235 |