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 00:33:57
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.090400 | $0.093200 | $0.081900 | $0.085800 | 256,139,797.45 | $22.35M | 104,664 |
| 2026-07-20 08:00 | $0.079800 | $0.093000 | $0.078400 | $0.090400 | 882,433,717.24 | $76.98M | 304,758 |
| 2026-07-13 08:00 | $0.080000 | $0.086300 | $0.077000 | $0.079900 | 806,202,662.88 | $66.29M | 240,059 |
| 2026-07-06 08:00 | $0.080700 | $0.084200 | $0.072300 | $0.079900 | 992,208,041.22 | $77.42M | 302,313 |
| 2026-06-29 08:00 | $0.076800 | $0.086000 | $0.070200 | $0.080700 | 1,776,750,261.81 | $135.86M | 472,319 |
| 2026-06-22 08:00 | $0.087000 | $0.098500 | $0.074700 | $0.076900 | 1,656,585,916.90 | $139.68M | 540,715 |
| 2026-06-15 08:00 | $0.084100 | $0.098400 | $0.083000 | $0.086900 | 1,887,688,852.67 | $169.04M | 683,552 |
| 2026-06-08 08:00 | $0.089900 | $0.091000 | $0.069900 | $0.084100 | 2,369,047,421.33 | $191.74M | 726,454 |
| 2026-06-01 08:00 | $0.088100 | $0.118500 | $0.081600 | $0.089800 | 3,709,125,020.87 | $359.57M | 1,749,278 |
| 2026-05-25 08:00 | $0.098700 | $0.104100 | $0.084300 | $0.088100 | 871,324,725.33 | $80.56M | 361,766 |