Ether.fiETHFI/USDT
$0.549300
约 ¥3.9550
+0.35%
24時間変動
始値$0.547400
価格変化$0.001900
加重平均$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2026-09-12 04:16:24
初回取引ID0
最終取引ID0
APIソースouyigw+coingecko
| 時間 | 开盘 | 高値 | 安値 | 收盘 | 出来高 | 金額 | 取引件数 |
|---|---|---|---|---|---|---|---|
| 2026-09-11 08:00 | $0.664700 | $0.721400 | $0.611700 | $0.713300 | 20,404,909.50 | $13.65M | 174,282 |
| 2026-09-10 08:00 | $0.618600 | $0.723200 | $0.600000 | $0.664700 | 30,378,051.40 | $20.49M | 219,645 |
| 2026-09-09 08:00 | $0.604400 | $0.640800 | $0.593000 | $0.618600 | 8,450,978.90 | $5.20M | 61,474 |
| 2026-09-08 08:00 | $0.590700 | $0.623800 | $0.574800 | $0.604300 | 8,646,882.70 | $5.17M | 55,675 |
| 2026-09-07 08:00 | $0.578800 | $0.605900 | $0.564000 | $0.590500 | 7,116,267.80 | $4.16M | 57,799 |
| 2026-09-06 08:00 | $0.573600 | $0.601000 | $0.561600 | $0.578200 | 5,733,471.50 | $3.34M | 41,361 |
| 2026-09-05 08:00 | $0.559300 | $0.587700 | $0.552700 | $0.573300 | 4,193,823.60 | $2.37M | 39,224 |
| 2026-09-04 08:00 | $0.590300 | $0.593600 | $0.551700 | $0.559100 | 6,385,450.80 | $3.63M | 54,869 |
| 2026-09-03 08:00 | $0.561800 | $0.606500 | $0.555900 | $0.590200 | 8,071,059.90 | $4.67M | 65,905 |
| 2026-09-02 08:00 | $0.563000 | $0.609800 | $0.536700 | $0.561600 | 10,050,081.50 | $5.69M | 59,376 |