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 06:09:07
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 04:00 | $0.209200 | $0.214600 | $0.206600 | $0.212400 | 25,490,603.02 | $5.38M | 31,028 |
| 2026-10-29 00:00 | $0.196300 | $0.209300 | $0.194500 | $0.209200 | 43,705,485.33 | $8.80M | 48,006 |
| 2026-10-28 20:00 | $0.203900 | $0.204000 | $0.192900 | $0.196300 | 53,477,204.40 | $10.56M | 46,106 |
| 2026-10-28 16:00 | $0.206800 | $0.212200 | $0.203000 | $0.203800 | 34,932,150.68 | $7.24M | 28,898 |
| 2026-10-28 12:00 | $0.207100 | $0.208100 | $0.204800 | $0.206900 | 15,048,540.19 | $3.10M | 14,203 |
| 2026-10-28 08:00 | $0.208700 | $0.210600 | $0.206800 | $0.207000 | 18,443,491.59 | $3.85M | 19,799 |
| 2026-10-28 04:00 | $0.211000 | $0.213700 | $0.207500 | $0.208700 | 20,943,227.66 | $4.41M | 23,808 |
| 2026-10-28 00:00 | $0.212900 | $0.216500 | $0.206800 | $0.211100 | 31,574,568.73 | $6.69M | 36,162 |
| 2026-10-27 20:00 | $0.200900 | $0.214400 | $0.200200 | $0.212800 | 48,593,772.53 | $10.11M | 56,683 |
| 2026-10-27 16:00 | $0.206400 | $0.207700 | $0.197400 | $0.201000 | 33,455,084.38 | $6.77M | 35,684 |