A
Axie InfinityAXS/USDT
$0.846600
约 ¥6.0955
-1.23%
24H涨跌
开盘价$0.857100
价格变化$-0.010500
加权均价$0.846600
前收盘价$0.857100
买一价 / 数量$0.845900 / 20.7000
卖一价 / 数量$0.846300 / 20.7000
买卖价差$0.000400
窗口开始
窗口结束2026-07-29 00:08:11
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 | $0.897000 | $0.898000 | $0.825000 | $0.846000 | 1,887,563.31 | $1.61M | 11,224 |
| 2026-07-20 08:00 | $0.928000 | $0.944000 | $0.872000 | $0.896000 | 5,404,935.50 | $4.90M | 57,116 |
| 2026-07-13 08:00 | $0.988000 | $1.0160 | $0.911000 | $0.928000 | 6,230,142.75 | $6.02M | 59,377 |
| 2026-07-06 08:00 | $1.0230 | $1.0350 | $0.954000 | $0.988000 | 6,482,575.52 | $6.46M | 42,340 |
| 2026-06-29 08:00 | $0.991000 | $1.0770 | $0.944000 | $1.0240 | 9,739,154.42 | $9.87M | 82,278 |
| 2026-06-22 08:00 | $1.0550 | $1.1140 | $0.960000 | $0.991000 | 17,988,822.89 | $18.47M | 122,359 |
| 2026-06-15 08:00 | $0.977000 | $1.2790 | $0.919000 | $1.0530 | 32,625,293.09 | $36.20M | 239,712 |
| 2026-06-08 08:00 | $0.947000 | $0.984000 | $0.882000 | $0.977000 | 7,066,074.04 | $6.64M | 45,082 |
| 2026-06-01 08:00 | $1.1850 | $1.2120 | $0.861000 | $0.947000 | 14,396,393.06 | $15.13M | 112,791 |
| 2026-05-25 08:00 | $1.1520 | $1.3160 | $1.0680 | $1.1860 | 15,223,913.71 | $18.08M | 122,419 |