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2026-10-29 05:21:23
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-28 08:00 | $0.208700 | $0.214600 | $0.192900 | $0.207400 | 180,012,907.97 | $36.60M | 173,126 |
| 2026-10-27 08:00 | $0.207200 | $0.216500 | $0.197400 | $0.208700 | 191,918,099.90 | $39.93M | 222,867 |
| 2026-10-26 08:00 | $0.206900 | $0.213000 | $0.201300 | $0.207200 | 195,887,138.15 | $40.63M | 249,270 |
| 2026-10-25 08:00 | $0.195500 | $0.211600 | $0.188700 | $0.206900 | 151,941,811.71 | $30.46M | 178,554 |
| 2026-10-24 08:00 | $0.199200 | $0.201300 | $0.183900 | $0.195400 | 162,113,483.99 | $30.92M | 167,613 |
| 2026-10-23 08:00 | $0.198300 | $0.213600 | $0.193300 | $0.199200 | 201,943,667.69 | $41.17M | 202,147 |
| 2026-10-22 08:00 | $0.213800 | $0.215600 | $0.194700 | $0.198300 | 206,904,584.45 | $41.65M | 168,453 |
| 2026-10-21 08:00 | $0.196000 | $0.226000 | $0.195200 | $0.213800 | 238,951,536.75 | $50.53M | 235,793 |
| 2026-10-20 08:00 | $0.189400 | $0.203000 | $0.184600 | $0.196100 | 178,194,424.46 | $34.36M | 188,938 |
| 2026-10-19 08:00 | $0.188400 | $0.195500 | $0.183900 | $0.189300 | 159,073,095.59 | $30.11M | 132,993 |