PolkadotDOT/USDT
$0.829500
约 ¥5.9724
-1.76%
24H涨跌
开盘价$0.844400
价格变化$-0.014900
加权均价$0.829500
前收盘价$0.844400
买一价 / 数量$0.829600 / 96.5084
卖一价 / 数量$0.829700 / 1.5000
买卖价差$0.000100
窗口开始
窗口结束2026-09-12 03:10:11
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-09-11 08:00 | $1.0960 | $1.1630 | $1.0400 | $1.0550 | 13,535,460.34 | $14.88M | 97,984 |
| 2026-09-10 08:00 | $1.1220 | $1.1310 | $1.0730 | $1.0960 | 9,594,570.24 | $10.58M | 74,833 |
| 2026-09-09 08:00 | $1.2460 | $1.2590 | $1.0930 | $1.1230 | 18,614,475.46 | $21.79M | 168,677 |
| 2026-09-08 08:00 | $1.0620 | $1.2840 | $1.0470 | $1.2460 | 26,236,786.48 | $30.61M | 203,016 |
| 2026-09-07 08:00 | $0.979000 | $1.1090 | $0.956000 | $1.0630 | 27,169,054.52 | $28.45M | 158,333 |
| 2026-09-06 08:00 | $0.915000 | $0.992000 | $0.914000 | $0.979000 | 10,516,431.66 | $10.06M | 58,504 |
| 2026-09-05 08:00 | $0.900000 | $0.928000 | $0.884000 | $0.916000 | 7,178,327.99 | $6.51M | 36,290 |
| 2026-09-04 08:00 | $0.888000 | $0.903000 | $0.842000 | $0.900000 | 8,160,000.02 | $7.09M | 39,526 |
| 2026-09-03 08:00 | $0.868000 | $0.901000 | $0.854000 | $0.889000 | 7,774,320.18 | $6.87M | 37,073 |
| 2026-09-02 08:00 | $0.872000 | $0.894000 | $0.838000 | $0.868000 | 8,423,404.64 | $7.26M | 40,252 |