ConfluxCFX/USDT
$0.042670
约 ¥0.307224
-2.04%
24H Change
Open$0.043560
Price Change$-0.000890
Weighted Avg$0.042670
前收盘价$0.043560
买一价 / 数量$0.042620 / 3,225.5089
卖一价 / 数量$0.042650 / 3,533.8485
买卖价差$0.000030
窗口开始
窗口结束2026-07-29 00:09:18
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-13 08:00 | $0.044340 | $0.046930 | $0.042050 | $0.045980 | 114,716,624.00 | $5.12M | 77,529 |
| 2026-07-06 08:00 | $0.045300 | $0.045720 | $0.041730 | $0.044340 | 106,568,090.00 | $4.64M | 64,640 |
| 2026-06-29 08:00 | $0.042170 | $0.046630 | $0.041660 | $0.045260 | 88,943,689.00 | $3.93M | 51,338 |
| 2026-06-22 08:00 | $0.047220 | $0.049450 | $0.041130 | $0.042180 | 103,718,975.00 | $4.60M | 75,190 |
| 2026-06-15 08:00 | $0.046330 | $0.053200 | $0.045780 | $0.047240 | 210,978,805.00 | $10.37M | 187,047 |
| 2026-06-08 08:00 | $0.046010 | $0.047310 | $0.042770 | $0.046330 | 125,931,233.00 | $5.68M | 113,352 |
| 2026-06-01 08:00 | $0.052420 | $0.053810 | $0.040910 | $0.046020 | 279,820,861.00 | $13.46M | 321,393 |
| 2026-05-25 08:00 | $0.054520 | $0.056800 | $0.050380 | $0.052420 | 205,721,920.00 | $10.98M | 196,585 |
| 2026-05-18 08:00 | $0.061280 | $0.061280 | $0.053390 | $0.054510 | 285,446,790.00 | $16.44M | 320,355 |
| 2026-05-11 08:00 | $0.067130 | $0.078800 | $0.058800 | $0.061290 | 645,314,073.00 | $45.22M | 852,813 |