E
Ethereum Name ServiceENS/USDT
$4.3470
约 ¥31.2984
-2.90%
24H Change
Open$4.4770
Price Change$-0.130000
Weighted Avg$4.3470
前收盘价$4.4770
买一价 / 数量$4.3400 / 34.6732
卖一价 / 数量$4.3410 / 4.9500
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 00:09:53
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-29 00:00 | $4.3500 | $4.3500 | $4.3300 | $4.3300 | 373.98 | $1,626.47 | 10 |
| 2026-07-28 20:00 | $4.3000 | $4.3600 | $4.2300 | $4.3500 | 37,068.42 | $159,042.83 | 864 |
| 2026-07-28 16:00 | $4.3400 | $4.3700 | $4.2800 | $4.3000 | 188,037.45 | $811,738.48 | 3,938 |
| 2026-07-28 12:00 | $4.3100 | $4.3500 | $4.2900 | $4.3400 | 54,450.78 | $235,744.98 | 1,294 |
| 2026-07-28 08:00 | $4.3500 | $4.3600 | $4.2700 | $4.3100 | 46,505.33 | $200,512.11 | 697 |
| 2026-07-28 04:00 | $4.5300 | $4.5500 | $4.3400 | $4.3600 | 31,768.80 | $141,087.56 | 572 |
| 2026-07-28 00:00 | $4.4900 | $4.5300 | $4.4600 | $4.5300 | 10,304.28 | $46,224.04 | 421 |
| 2026-07-27 20:00 | $4.5600 | $4.6000 | $4.4500 | $4.4800 | 17,308.83 | $78,038.55 | 677 |
| 2026-07-27 16:00 | $4.5400 | $4.5900 | $4.5200 | $4.5600 | 29,377.88 | $133,834.90 | 501 |
| 2026-07-27 12:00 | $4.5700 | $4.6100 | $4.5400 | $4.5500 | 22,540.64 | $103,196.50 | 518 |