EthereumETH/USDT
$1,893.10
约 ¥13,630.32
-3.28%
24H Change
Open$1,957.20
Price Change$-64.100000
Weighted Avg$1,893.10
前收盘价$1,957.20
买一价 / 数量$1,893.09 / 32.5062
卖一价 / 数量$1,893.10 / 0.9867
买卖价差$0.010000
窗口开始
窗口结束2026-07-28 21:00:52
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
Ethereum 简介
以太坊是智能合约和链上应用生态的重要基础设施，价格常受链上活跃度、质押和应用需求影响。
Risk Notice
加密资产价格波动较大，页面数据仅作资讯展示，不构成投资建议。
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-28 20:00 | $1,876.69 | $1,893.11 | $1,874.63 | $1,893.08 | 12,374.40 | $23.31M | 107,430 |
| 2026-07-28 16:00 | $1,883.84 | $1,885.85 | $1,872.00 | $1,876.68 | 30,340.59 | $57.02M | 296,306 |
| 2026-07-28 12:00 | $1,881.37 | $1,889.66 | $1,876.48 | $1,883.83 | 33,258.99 | $62.65M | 258,640 |
| 2026-07-28 08:00 | $1,892.53 | $1,894.45 | $1,866.31 | $1,881.38 | 49,994.77 | $93.97M | 423,354 |
| 2026-07-28 04:00 | $1,948.32 | $1,950.54 | $1,882.49 | $1,892.53 | 69,236.91 | $132.53M | 565,329 |
| 2026-07-28 00:00 | $1,927.74 | $1,955.41 | $1,922.65 | $1,948.31 | 37,420.94 | $72.63M | 431,754 |
| 2026-07-27 20:00 | $1,959.67 | $1,977.99 | $1,919.09 | $1,927.75 | 99,494.54 | $193.78M | 1,050,482 |
| 2026-07-27 16:00 | $1,964.37 | $1,972.00 | $1,956.87 | $1,959.67 | 32,315.81 | $63.48M | 308,712 |
| 2026-07-27 12:00 | $1,949.65 | $1,981.24 | $1,948.54 | $1,964.36 | 69,725.08 | $137.04M | 477,109 |
| 2026-07-27 08:00 | $1,954.72 | $1,955.42 | $1,936.51 | $1,949.64 | 34,258.21 | $66.65M | 362,357 |