E
Ethereum Name ServiceENS/USDT
$4.3000
约 ¥30.9600
-4.32%
24H Change
Open$4.4940
Price Change$-0.194000
Weighted Avg$4.3000
前收盘价$4.4940
买一价 / 数量$4.2980 / 116.3061
卖一价 / 数量$4.2990 / 4.9500
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 01:29:30
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $4.3500 | $4.3700 | $4.2300 | $4.3000 | 328,911.21 | $1.42M | 6,872 |
| 2026-07-27 08:00 | $4.6300 | $4.6500 | $4.3400 | $4.3600 | 162,617.23 | $739,112.54 | 4,115 |
| 2026-07-26 08:00 | $4.3200 | $4.6800 | $4.3200 | $4.6300 | 175,572.42 | $786,000.35 | 4,887 |
| 2026-07-25 08:00 | $4.3400 | $4.3900 | $4.2800 | $4.3200 | 102,448.85 | $443,255.43 | 3,613 |
| 2026-07-24 08:00 | $4.4300 | $4.5200 | $4.3200 | $4.3400 | 93,915.33 | $414,273.01 | 2,605 |
| 2026-07-23 08:00 | $4.5600 | $4.5800 | $4.4100 | $4.4200 | 157,453.64 | $707,332.58 | 2,666 |
| 2026-07-22 08:00 | $4.5600 | $4.6800 | $4.4800 | $4.5600 | 318,873.58 | $1.46M | 11,575 |
| 2026-07-21 08:00 | $4.4900 | $4.7400 | $4.4900 | $4.5400 | 327,173.13 | $1.51M | 8,133 |
| 2026-07-20 08:00 | $4.5100 | $4.5600 | $4.3500 | $4.5100 | 213,274.72 | $949,329.00 | 6,344 |
| 2026-07-19 08:00 | $4.5600 | $4.6600 | $4.4400 | $4.5100 | 152,531.92 | $691,493.68 | 5,863 |