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2026-09-12 04:57:51
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 08:00 | $0.578800 | $0.723200 | $0.564000 | $0.714000 | 75,014,729.30 | $48.68M | 568,928 |
| 2026-08-31 08:00 | $0.523000 | $0.609800 | $0.520800 | $0.578200 | 47,243,840.10 | $26.89M | 338,365 |
| 2026-08-24 08:00 | $0.615100 | $0.651100 | $0.515800 | $0.522900 | 55,800,925.70 | $32.86M | 556,928 |
| 2026-08-17 08:00 | $0.502300 | $0.656700 | $0.477600 | $0.615100 | 91,107,862.20 | $51.33M | 941,315 |
| 2026-08-10 08:00 | $0.382100 | $0.523300 | $0.367400 | $0.502200 | 59,739,944.80 | $25.84M | 406,061 |
| 2026-08-03 08:00 | $0.399900 | $0.405000 | $0.349700 | $0.382200 | 44,182,697.00 | $16.54M | 275,862 |
| 2026-07-27 08:00 | $0.428500 | $0.440400 | $0.388800 | $0.400000 | 40,828,066.30 | $16.72M | 256,714 |
| 2026-07-20 08:00 | $0.445000 | $0.481900 | $0.401500 | $0.428400 | 36,011,915.10 | $16.03M | 225,209 |
| 2026-07-13 08:00 | $0.422000 | $0.465000 | $0.376000 | $0.445000 | 51,140,431.50 | $21.78M | 160,166 |
| 2026-07-06 08:00 | $0.428000 | $0.455000 | $0.380000 | $0.422000 | 51,928,801.10 | $21.62M | 172,240 |