Ether.fiETHFI/USDT
$0.415100
约 ¥2.9887
+1.19%
24H Change
Open$0.410200
Price Change$0.004900
Weighted Avg$0.415100
前收盘价$0.410200
买一价 / 数量$0.415100 / 11.5108
卖一价 / 数量$0.415200 / 269.7039
买卖价差$0.000100
窗口开始
窗口结束2026-07-29 01:30:00
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-29 00:00 | $0.422600 | $0.423100 | $0.414100 | $0.416100 | 391,043.20 | $163,467.66 | 2,111 |
| 2026-07-28 20:00 | $0.408800 | $0.423800 | $0.403700 | $0.422600 | 1,518,911.10 | $627,994.90 | 10,066 |
| 2026-07-28 16:00 | $0.411700 | $0.412300 | $0.406900 | $0.408900 | 828,617.30 | $339,622.96 | 4,845 |
| 2026-07-28 12:00 | $0.421300 | $0.425700 | $0.411000 | $0.411800 | 1,544,389.60 | $646,652.83 | 7,640 |
| 2026-07-28 08:00 | $0.413300 | $0.422100 | $0.406400 | $0.421300 | 950,231.70 | $392,874.98 | 7,399 |
| 2026-07-28 04:00 | $0.409900 | $0.421200 | $0.405600 | $0.413300 | 1,768,885.80 | $730,071.49 | 18,364 |
| 2026-07-28 00:00 | $0.410800 | $0.415200 | $0.404300 | $0.409800 | 793,871.60 | $325,552.03 | 4,794 |
| 2026-07-27 20:00 | $0.424400 | $0.429600 | $0.409000 | $0.410800 | 1,731,692.10 | $728,585.82 | 11,633 |
| 2026-07-27 16:00 | $0.434800 | $0.435200 | $0.424100 | $0.424600 | 969,263.40 | $416,850.05 | 5,947 |
| 2026-07-27 12:00 | $0.427900 | $0.440400 | $0.427200 | $0.434800 | 1,718,907.20 | $748,745.78 | 15,272 |