Ether.fiETHFI/USDT
$0.415900
约 ¥2.9945
+1.29%
24H Change
Open$0.410600
Price Change$0.005300
Weighted Avg$0.415900
前收盘价$0.410600
买一价 / 数量$0.415800 / 24.0777
卖一价 / 数量$0.416000 / 805.9906
买卖价差$0.000200
窗口开始
窗口结束2026-07-29 01:31:38
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-29 01:00 | $0.416000 | $0.416300 | $0.414100 | $0.416200 | 118,719.50 | $49,272.13 | 642 |
| 2026-07-29 00:00 | $0.422600 | $0.423100 | $0.415600 | $0.416000 | 270,123.90 | $113,280.19 | 1,463 |
| 2026-07-28 23:00 | $0.416700 | $0.423800 | $0.413600 | $0.422600 | 544,987.60 | $228,700.94 | 3,388 |
| 2026-07-28 22:00 | $0.407800 | $0.417000 | $0.407800 | $0.416600 | 270,563.90 | $111,495.81 | 2,243 |
| 2026-07-28 21:00 | $0.412500 | $0.413300 | $0.403700 | $0.407800 | 402,934.90 | $164,055.41 | 2,570 |
| 2026-07-28 20:00 | $0.408800 | $0.414700 | $0.408200 | $0.412600 | 300,424.70 | $123,742.74 | 1,865 |
| 2026-07-28 19:00 | $0.408300 | $0.411800 | $0.406900 | $0.408900 | 324,092.10 | $132,585.10 | 1,581 |
| 2026-07-28 18:00 | $0.410400 | $0.410900 | $0.407900 | $0.408300 | 159,680.20 | $65,349.26 | 923 |
| 2026-07-28 17:00 | $0.412100 | $0.412100 | $0.409100 | $0.410300 | 185,812.10 | $76,301.56 | 1,240 |
| 2026-07-28 16:00 | $0.411700 | $0.412300 | $0.410400 | $0.412100 | 159,032.90 | $65,387.04 | 1,101 |