Ether.fiETHFI/USDT
$0.415100
约 ¥2.9887
+1.19%
24時間変動
始値$0.410200
価格変化$0.004900
加重平均$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 01:29:51
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.428500 | $0.440400 | $0.403700 | $0.415900 | 13,052,671.00 | $5.48M | 95,834 |
| 2026-07-20 08:00 | $0.445000 | $0.481900 | $0.401500 | $0.428400 | 36,011,915.10 | $16.03M | 225,209 |
| 2026-07-13 08:00 | $0.422000 | $0.465000 | $0.376000 | $0.445000 | 51,140,431.50 | $21.78M | 160,166 |
| 2026-07-06 08:00 | $0.428000 | $0.455000 | $0.380000 | $0.422000 | 51,928,801.10 | $21.62M | 172,240 |
| 2026-06-29 08:00 | $0.336000 | $0.445000 | $0.309000 | $0.427000 | 58,393,994.20 | $22.15M | 170,525 |
| 2026-06-22 08:00 | $0.335000 | $0.388000 | $0.317000 | $0.336000 | 55,389,154.40 | $19.48M | 171,723 |
| 2026-06-15 08:00 | $0.331000 | $0.396000 | $0.329000 | $0.334000 | 63,456,780.60 | $22.62M | 180,412 |
| 2026-06-08 08:00 | $0.300000 | $0.333000 | $0.285000 | $0.331000 | 34,063,478.20 | $10.55M | 88,216 |
| 2026-06-01 08:00 | $0.376000 | $0.390000 | $0.266000 | $0.300000 | 78,483,289.40 | $25.68M | 238,275 |
| 2026-05-25 08:00 | $0.369000 | $0.406000 | $0.356000 | $0.376000 | 54,433,736.90 | $20.90M | 153,839 |