EthenaENA/USDT
$0.085720
约 ¥0.617184
-4.06%
24H Change
Open$0.089350
Price Change$-0.003630
Weighted Avg$0.085720
前收盘价$0.089350
买一价 / 数量$0.085720 / 49.9300
卖一价 / 数量$0.085750 / 1,953.8100
买卖价差$0.000030
窗口开始
窗口结束2026-07-29 00:33:09
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.082300 | $0.086500 | $0.081900 | $0.085500 | 75,377,331.33 | $6.32M | 28,887 |
| 2026-07-27 08:00 | $0.090400 | $0.093200 | $0.081900 | $0.082200 | 180,212,048.28 | $15.98M | 75,573 |
| 2026-07-26 08:00 | $0.086000 | $0.091000 | $0.084300 | $0.090400 | 95,466,353.51 | $8.28M | 32,032 |
| 2026-07-25 08:00 | $0.087200 | $0.088400 | $0.085200 | $0.086000 | 48,645,725.12 | $4.21M | 17,533 |
| 2026-07-24 08:00 | $0.088900 | $0.091500 | $0.085200 | $0.087300 | 99,065,259.55 | $8.76M | 40,076 |
| 2026-07-23 08:00 | $0.090200 | $0.092900 | $0.087800 | $0.088800 | 182,202,525.50 | $16.42M | 53,933 |
| 2026-07-22 08:00 | $0.086700 | $0.093000 | $0.086000 | $0.090200 | 198,351,935.44 | $17.65M | 73,989 |
| 2026-07-21 08:00 | $0.082900 | $0.087600 | $0.082700 | $0.086800 | 130,806,408.15 | $11.25M | 47,561 |
| 2026-07-20 08:00 | $0.079800 | $0.083800 | $0.078400 | $0.082900 | 127,895,509.97 | $10.39M | 39,634 |
| 2026-07-19 08:00 | $0.080700 | $0.081300 | $0.079100 | $0.079900 | 49,756,848.66 | $4.00M | 16,240 |