Ether.fiETHFI/USDT
$0.549300
约 ¥3.9550
+0.35%
24H涨跌
开盘价$0.547400
价格变化$0.001900
加权均价$0.549300
前收盘价$0.547400
买一价 / 数量$0.549400 / 16.7443
卖一价 / 数量$0.549500 / 272.9872
买卖价差$0.000100
窗口开始
窗口结束2026-10-29 06:07:16
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 | $0.666000 | $0.682800 | $0.645300 | $0.676100 | 3,641,142.70 | $2.42M | 39,675 |
| 2026-10-27 08:00 | $0.653000 | $0.677000 | $0.639200 | $0.666100 | 6,611,712.00 | $4.34M | 67,327 |
| 2026-10-26 08:00 | $0.625700 | $0.656300 | $0.608900 | $0.653000 | 6,120,262.70 | $3.89M | 51,188 |
| 2026-10-25 08:00 | $0.619600 | $0.637000 | $0.597300 | $0.624900 | 3,109,560.50 | $1.92M | 23,565 |
| 2026-10-24 08:00 | $0.644000 | $0.657100 | $0.601200 | $0.619500 | 3,881,007.90 | $2.43M | 30,758 |
| 2026-10-23 08:00 | $0.645100 | $0.670500 | $0.627200 | $0.644000 | 6,582,557.00 | $4.29M | 70,518 |
| 2026-10-22 08:00 | $0.711300 | $0.717900 | $0.642500 | $0.645200 | 7,063,723.20 | $4.75M | 78,897 |
| 2026-10-21 08:00 | $0.713200 | $0.729600 | $0.693000 | $0.711400 | 4,388,769.60 | $3.14M | 41,247 |
| 2026-10-20 08:00 | $0.685200 | $0.726000 | $0.668600 | $0.713400 | 5,333,986.90 | $3.73M | 57,641 |
| 2026-10-19 08:00 | $0.677100 | $0.719700 | $0.668300 | $0.685300 | 6,562,489.10 | $4.56M | 77,675 |