Ether.fiETHFI/USDT
$0.549300
约 ¥3.9550
+0.35%
24H Change
Open$0.547400
Price Change$0.001900
Weighted Avg$0.549300
前收盘价$0.547400
买一价 / 数量$0.549400 / 16.7443
卖一价 / 数量$0.549500 / 272.9872
买卖价差$0.000100
窗口开始
窗口结束2026-10-29 07:13:34
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $0.625700 | $0.685300 | $0.608900 | $0.684400 | 16,597,943.60 | $10.80M | 160,354 |
| 2026-10-19 08:00 | $0.677100 | $0.729600 | $0.597300 | $0.624900 | 36,922,094.20 | $24.82M | 380,301 |
| 2026-10-12 08:00 | $0.742100 | $0.744600 | $0.593500 | $0.677300 | 53,172,256.90 | $35.78M | 598,273 |
| 2026-10-05 08:00 | $0.747400 | $0.801400 | $0.628400 | $0.742000 | 72,032,124.50 | $51.70M | 695,660 |
| 2026-09-28 08:00 | $0.721100 | $0.822200 | $0.662500 | $0.747400 | 69,495,317.70 | $51.38M | 749,908 |
| 2026-09-21 08:00 | $0.723600 | $0.776100 | $0.634500 | $0.721100 | 61,414,524.80 | $43.40M | 849,386 |
| 2026-09-14 08:00 | $0.624100 | $0.759600 | $0.571500 | $0.723700 | 69,173,839.70 | $46.01M | 783,412 |
| 2026-09-07 08:00 | $0.578800 | $0.779300 | $0.564000 | $0.624500 | 113,901,194.70 | $76.20M | 1,089,925 |
| 2026-08-31 08:00 | $0.523000 | $0.609800 | $0.520800 | $0.578200 | 47,243,840.10 | $26.89M | 338,365 |
| 2026-08-24 08:00 | $0.615100 | $0.651100 | $0.515800 | $0.522900 | 55,800,925.70 | $32.86M | 556,928 |