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2026-10-28 08:47:34
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $1.0290 | $1.0360 | $0.977000 | $1.0030 | 10,015,080.99 | $10.06M | 67,562 |
| 2026-10-19 08:00 | $1.1170 | $1.2030 | $1.0130 | $1.0290 | 54,523,395.33 | $61.31M | 446,936 |
| 2026-10-12 08:00 | $1.2550 | $1.2840 | $1.0460 | $1.1180 | 72,425,340.01 | $83.61M | 586,951 |
| 2026-10-05 08:00 | $1.2050 | $1.2960 | $1.0090 | $1.2560 | 80,744,119.71 | $94.59M | 636,926 |
| 2026-09-28 08:00 | $1.2680 | $1.2820 | $1.1380 | $1.2050 | 71,854,151.80 | $86.20M | 636,980 |
| 2026-09-21 08:00 | $1.1340 | $1.3060 | $1.0780 | $1.2680 | 86,242,533.47 | $102.44M | 672,384 |
| 2026-09-14 08:00 | $0.999000 | $1.1730 | $0.934000 | $1.1350 | 78,141,378.83 | $83.30M | 577,425 |
| 2026-09-07 08:00 | $0.979000 | $1.2840 | $0.956000 | $0.999000 | 109,126,503.76 | $120.66M | 786,588 |
| 2026-08-31 08:00 | $0.819000 | $0.992000 | $0.812000 | $0.979000 | 54,848,746.15 | $48.67M | 276,374 |
| 2026-08-24 08:00 | $0.929000 | $0.929000 | $0.808000 | $0.819000 | 40,716,816.24 | $35.46M | 216,544 |