E
Ethereum Name ServiceENS/USDT
$4.3000
约 ¥30.9600
-4.17%
24H涨跌
开盘价$4.4870
价格变化$-0.187000
加权均价$4.3000
前收盘价$4.4870
买一价 / 数量$4.2940 / 4.9500
卖一价 / 数量$4.2960 / 27.8817
买卖价差$0.002000
窗口开始
窗口结束2026-07-29 01:25:08
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-29 00:00 | $4.3500 | $4.3500 | $4.3000 | $4.3000 | 2,849.23 | $12,317.18 | 79 |
| 2026-07-28 20:00 | $4.3000 | $4.3600 | $4.2300 | $4.3500 | 37,068.42 | $159,042.83 | 864 |
| 2026-07-28 16:00 | $4.3400 | $4.3700 | $4.2800 | $4.3000 | 188,037.45 | $811,738.48 | 3,938 |
| 2026-07-28 12:00 | $4.3100 | $4.3500 | $4.2900 | $4.3400 | 54,450.78 | $235,744.98 | 1,294 |
| 2026-07-28 08:00 | $4.3500 | $4.3600 | $4.2700 | $4.3100 | 46,505.33 | $200,512.11 | 697 |
| 2026-07-28 04:00 | $4.5300 | $4.5500 | $4.3400 | $4.3600 | 31,768.80 | $141,087.56 | 572 |
| 2026-07-28 00:00 | $4.4900 | $4.5300 | $4.4600 | $4.5300 | 10,304.28 | $46,224.04 | 421 |
| 2026-07-27 20:00 | $4.5600 | $4.6000 | $4.4500 | $4.4800 | 17,308.83 | $78,038.55 | 677 |
| 2026-07-27 16:00 | $4.5400 | $4.5900 | $4.5200 | $4.5600 | 29,377.88 | $133,834.90 | 501 |
| 2026-07-27 12:00 | $4.5700 | $4.6100 | $4.5400 | $4.5500 | 22,540.64 | $103,196.50 | 518 |