P
POL (ex-MATIC)POL/USDT
$0.073560
约 ¥0.529632
-4.47%
24H Change
Open$0.077000
Price Change$-0.003440
Weighted Avg$0.073560
前收盘价$0.077000
买一价 / 数量$0.073560 / 1,750.9800
卖一价 / 数量$0.073580 / 292.5000
买卖价差$0.000020
窗口开始
窗口结束2026-07-28 22:14:29
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.077690 | $0.078050 | $0.072520 | $0.073850 | 51,900,259.70 | $3.91M | 82,136 |
| 2026-07-20 08:00 | $0.081220 | $0.081840 | $0.075210 | $0.077690 | 176,865,489.40 | $13.91M | 230,917 |
| 2026-07-13 08:00 | $0.081070 | $0.085470 | $0.080300 | $0.081220 | 311,738,457.90 | $25.78M | 466,146 |
| 2026-07-06 08:00 | $0.074170 | $0.081180 | $0.072440 | $0.081060 | 260,369,669.40 | $20.11M | 422,755 |
| 2026-06-29 08:00 | $0.071060 | $0.075200 | $0.067460 | $0.074160 | 208,382,048.80 | $15.01M | 306,203 |
| 2026-06-22 08:00 | $0.079270 | $0.082440 | $0.068270 | $0.071060 | 335,864,761.00 | $24.94M | 485,493 |
| 2026-06-15 08:00 | $0.077010 | $0.084040 | $0.074780 | $0.079270 | 273,939,698.30 | $21.51M | 444,063 |
| 2026-06-08 08:00 | $0.079660 | $0.081570 | $0.071390 | $0.077010 | 286,446,941.70 | $21.60M | 441,400 |
| 2026-06-01 08:00 | $0.093030 | $0.095870 | $0.070940 | $0.079660 | 598,991,122.40 | $51.78M | 783,923 |
| 2026-05-25 08:00 | $0.090390 | $0.093750 | $0.086420 | $0.093020 | 260,324,935.40 | $23.53M | 338,308 |