Ether.fiETHFI/USDT
$0.414600
约 ¥2.9851
+0.95%
24H涨跌
开盘价$0.410700
价格变化$0.003900
加权均价$0.414600
前收盘价$0.410700
买一价 / 数量$0.414800 / 210.4777
卖一价 / 数量$0.414900 / 1.0678
买卖价差$0.000100
窗口开始
窗口结束2026-07-29 01:27:46
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.413300 | $0.425700 | $0.403700 | $0.419800 | 4,949,248.70 | $2.05M | 30,391 |
| 2026-07-27 08:00 | $0.428500 | $0.440400 | $0.404300 | $0.413300 | 7,823,180.90 | $3.31M | 63,789 |
| 2026-07-26 08:00 | $0.410400 | $0.435400 | $0.401500 | $0.428400 | 5,846,286.70 | $2.44M | 32,505 |
| 2026-07-25 08:00 | $0.420000 | $0.421900 | $0.409100 | $0.410500 | 3,857,338.50 | $1.60M | 25,676 |
| 2026-07-24 08:00 | $0.452700 | $0.457500 | $0.418000 | $0.420000 | 5,327,072.20 | $2.35M | 30,765 |
| 2026-07-23 08:00 | $0.462100 | $0.466900 | $0.446000 | $0.452800 | 4,602,726.30 | $2.10M | 32,350 |
| 2026-07-22 08:00 | $0.460000 | $0.481900 | $0.450000 | $0.462200 | 9,312,018.20 | $4.35M | 78,059 |
| 2026-07-21 08:00 | $0.457000 | $0.465000 | $0.445000 | $0.460000 | 3,881,848.10 | $1.77M | 12,350 |
| 2026-07-20 08:00 | $0.445000 | $0.458000 | $0.433000 | $0.457000 | 3,184,625.10 | $1.42M | 13,504 |
| 2026-07-19 08:00 | $0.448000 | $0.459000 | $0.443000 | $0.445000 | 3,109,147.60 | $1.40M | 10,168 |