EthereumETH/USDT
$1,893.10
约 ¥13,630.32
-3.28%
24時間変動
始値$1,957.20
価格変化$-64.100000
加重平均$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 21:00:38
初回取引ID0
最終取引ID0
APIソースouyigw+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。
リスク注意
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。
| 時間 | 开盘 | 高値 | 安値 | 收盘 | 出来高 | 金額 | 取引件数 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $1,954.72 | $1,981.24 | $1,866.31 | $1,877.17 | 455,751.77 | $879.20M | 4,170,664 |
| 2026-07-20 08:00 | $1,872.24 | $1,967.36 | $1,843.14 | $1,954.72 | 1,511,554.83 | $2.88B | 14,318,991 |
| 2026-07-13 08:00 | $1,806.80 | $1,946.52 | $1,750.20 | $1,872.23 | 1,744,983.79 | $3.24B | 16,203,788 |
| 2026-07-06 08:00 | $1,785.65 | $1,833.40 | $1,713.44 | $1,806.80 | 1,481,734.74 | $2.63B | 13,847,992 |
| 2026-06-29 08:00 | $1,571.96 | $1,808.00 | $1,550.20 | $1,785.65 | 2,036,986.44 | $3.41B | 17,904,500 |
| 2026-06-22 08:00 | $1,706.94 | $1,779.90 | $1,512.00 | $1,571.96 | 2,002,783.48 | $3.24B | 23,226,035 |
| 2026-06-15 08:00 | $1,725.63 | $1,849.54 | $1,671.79 | $1,706.94 | 1,913,324.32 | $3.36B | 20,208,700 |
| 2026-06-08 08:00 | $1,690.50 | $1,732.28 | $1,603.44 | $1,725.62 | 1,920,123.12 | $3.20B | 24,398,917 |
| 2026-06-01 08:00 | $2,007.02 | $2,021.50 | $1,505.68 | $1,690.51 | 4,438,132.53 | $7.72B | 48,652,947 |
| 2026-05-25 08:00 | $2,099.86 | $2,141.98 | $1,967.00 | $2,007.01 | 1,625,638.71 | $3.32B | 16,765,380 |