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 06:09:39
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-29 06:00 | $0.211100 | $0.211100 | $0.209000 | $0.209600 | 1,053,136.28 | $220,745.79 | 2,220 |
| 2026-10-29 05:00 | $0.211700 | $0.214000 | $0.209100 | $0.211100 | 11,450,718.62 | $2.42M | 13,208 |
| 2026-10-29 04:00 | $0.209200 | $0.214600 | $0.206600 | $0.211700 | 19,617,585.70 | $4.13M | 24,214 |
| 2026-10-29 03:00 | $0.203900 | $0.209300 | $0.202700 | $0.209200 | 13,732,540.61 | $2.84M | 12,879 |
| 2026-10-29 02:00 | $0.196400 | $0.204500 | $0.195900 | $0.204000 | 19,622,056.43 | $3.93M | 22,448 |
| 2026-10-29 01:00 | $0.196200 | $0.197900 | $0.195300 | $0.196500 | 3,792,032.16 | $745,592.27 | 5,527 |
| 2026-10-29 00:00 | $0.196300 | $0.197300 | $0.194500 | $0.196300 | 6,558,856.13 | $1.29M | 7,152 |
| 2026-10-28 23:00 | $0.194200 | $0.197100 | $0.194100 | $0.196300 | 13,158,955.40 | $2.58M | 9,937 |
| 2026-10-28 22:00 | $0.196800 | $0.197500 | $0.192900 | $0.194200 | 12,427,640.58 | $2.42M | 12,518 |
| 2026-10-28 21:00 | $0.199400 | $0.200100 | $0.195800 | $0.196800 | 12,837,003.12 | $2.54M | 13,381 |