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 01:30:07
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $4.6300 | $4.6500 | $4.2300 | $4.3000 | 491,660.01 | $2.16M | 10,999 |
| 2026-07-20 08:00 | $4.5100 | $4.7400 | $4.2800 | $4.6300 | 1,388,711.67 | $6.27M | 39,823 |
| 2026-07-13 08:00 | $4.1000 | $4.7200 | $4.0000 | $4.5100 | 1,646,674.98 | $7.32M | 51,920 |
| 2026-07-06 08:00 | $4.3300 | $4.3400 | $3.9800 | $4.1000 | 1,108,276.18 | $4.59M | 32,266 |
| 2026-06-29 08:00 | $4.1100 | $4.4200 | $3.9700 | $4.3400 | 849,070.93 | $3.58M | 19,001 |
| 2026-06-22 08:00 | $4.6600 | $4.8200 | $3.9500 | $4.1100 | 1,191,865.70 | $5.14M | 28,858 |
| 2026-06-15 08:00 | $5.1600 | $5.8200 | $4.5400 | $4.6600 | 1,738,024.35 | $8.62M | 55,890 |
| 2026-06-08 08:00 | $4.7300 | $5.1600 | $4.4700 | $5.1500 | 591,252.77 | $2.81M | 26,628 |
| 2026-06-01 08:00 | $5.9000 | $5.9500 | $4.2800 | $4.7200 | 1,120,525.96 | $5.66M | 40,936 |
| 2026-05-25 08:00 | $6.2300 | $6.4900 | $5.6000 | $5.9000 | 1,058,031.35 | $6.39M | 42,269 |