EthenaENA/USDT
$0.151450
约 ¥1.0904
-4.58%
24H Change
Open$0.158720
Price Change$-0.007270
Weighted Avg$0.151450
前收盘价$0.158720
买一价 / 数量$0.151410 / 2,138.7900
卖一价 / 数量$0.151450 / 314.8700
买卖价差$0.000040
窗口开始
窗口结束2026-10-29 06:10:55
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $0.206900 | $0.216500 | $0.192900 | $0.212600 | 578,928,556.86 | $119.50M | 660,211 |
| 2026-10-19 08:00 | $0.188400 | $0.226000 | $0.183900 | $0.206900 | 1,299,122,604.64 | $259.20M | 1,274,491 |
| 2026-10-12 08:00 | $0.237500 | $0.247400 | $0.174400 | $0.188400 | 1,390,171,810.65 | $282.89M | 1,472,751 |
| 2026-10-05 08:00 | $0.241400 | $0.262700 | $0.194100 | $0.237500 | 1,344,562,296.05 | $306.44M | 1,516,579 |
| 2026-09-28 08:00 | $0.272400 | $0.281100 | $0.227900 | $0.241400 | 1,498,017,524.64 | $380.69M | 2,019,042 |
| 2026-09-21 08:00 | $0.216800 | $0.294600 | $0.198300 | $0.272500 | 2,122,026,540.61 | $498.68M | 2,842,651 |
| 2026-09-14 08:00 | $0.136100 | $0.230700 | $0.134800 | $0.216900 | 2,263,031,179.75 | $391.06M | 2,333,403 |
| 2026-09-07 08:00 | $0.176200 | $0.177800 | $0.135300 | $0.136100 | 1,397,894,399.87 | $214.74M | 1,108,389 |
| 2026-08-31 08:00 | $0.148100 | $0.188900 | $0.145600 | $0.176200 | 1,839,185,454.80 | $300.46M | 1,526,936 |
| 2026-08-24 08:00 | $0.161600 | $0.189900 | $0.134900 | $0.148200 | 2,853,703,505.83 | $454.72M | 2,443,085 |