EthenaENA/USDT
$0.151450
约 ¥1.0904
-4.58%
24H涨跌
开盘价$0.158720
价格变化$-0.007270
加权均价$0.151450
前收盘价$0.158720
买一价 / 数量$0.151410 / 2,138.7900
卖一价 / 数量$0.151450 / 314.8700
买卖价差$0.000040
窗口开始
窗口结束2026-09-12 03:10:45
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 | $0.143000 | $0.157700 | $0.139800 | $0.141700 | 318,101,610.58 | $47.05M | 226,122 |
| 2026-09-10 08:00 | $0.152100 | $0.152300 | $0.142800 | $0.142900 | 230,954,042.17 | $34.12M | 193,085 |
| 2026-09-09 08:00 | $0.159300 | $0.169200 | $0.149800 | $0.152100 | 263,032,460.94 | $42.00M | 212,808 |
| 2026-09-08 08:00 | $0.164200 | $0.168700 | $0.156700 | $0.159200 | 193,430,688.77 | $31.36M | 142,858 |
| 2026-09-07 08:00 | $0.176200 | $0.177800 | $0.162300 | $0.164200 | 171,989,604.49 | $29.23M | 136,140 |
| 2026-09-06 08:00 | $0.171900 | $0.188900 | $0.169900 | $0.176200 | 300,794,210.04 | $53.34M | 273,485 |
| 2026-09-05 08:00 | $0.162800 | $0.175000 | $0.161500 | $0.171900 | 200,817,810.16 | $33.38M | 163,774 |
| 2026-09-04 08:00 | $0.168500 | $0.172800 | $0.157000 | $0.162800 | 290,319,594.93 | $48.15M | 244,750 |
| 2026-09-03 08:00 | $0.149200 | $0.180000 | $0.148100 | $0.168400 | 346,548,481.82 | $57.02M | 259,544 |
| 2026-09-02 08:00 | $0.159500 | $0.162400 | $0.146300 | $0.149200 | 206,734,674.80 | $31.87M | 147,449 |