AaveAAVE/USDT
$97.7700
约 ¥703.9440
-2.28%
24H涨跌
开盘价$100.0500
价格变化$-2.280000
加权均价$97.7700
前收盘价$100.0500
买一价 / 数量$97.7600 / 1.0285
卖一价 / 数量$97.7700 / 0.5590
买卖价差$0.010000
窗口开始
窗口结束2026-07-28 22:14:06
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $101.4700 | $102.5400 | $96.4700 | $97.7400 | 235,531.68 | $23.39M | 252,465 |
| 2026-07-20 08:00 | $89.5600 | $101.8300 | $88.2200 | $101.4700 | 1,049,026.79 | $99.43M | 832,084 |
| 2026-07-13 08:00 | $96.9100 | $101.1400 | $87.4700 | $89.5600 | 962,548.12 | $90.62M | 852,308 |
| 2026-07-06 08:00 | $89.1300 | $102.2200 | $85.8900 | $96.9100 | 1,526,107.67 | $142.53M | 1,391,972 |
| 2026-06-29 08:00 | $91.7100 | $94.7500 | $82.7000 | $89.1200 | 1,192,487.60 | $105.27M | 1,376,819 |
| 2026-06-22 08:00 | $73.9800 | $99.2200 | $70.5400 | $91.7000 | 2,492,334.04 | $209.85M | 2,535,842 |
| 2026-06-15 08:00 | $68.3500 | $77.9900 | $67.9000 | $73.9700 | 1,127,972.39 | $83.81M | 982,434 |
| 2026-06-08 08:00 | $63.7200 | $68.4100 | $59.6900 | $68.3600 | 812,573.58 | $51.69M | 720,017 |
| 2026-06-01 08:00 | $82.1600 | $83.0300 | $57.8300 | $63.7200 | 1,859,347.98 | $127.82M | 1,486,966 |
| 2026-05-25 08:00 | $85.6000 | $88.5300 | $78.0900 | $82.1600 | 806,714.73 | $67.22M | 580,319 |