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 07:12:00
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 | $0.671300 | $0.685300 | $0.662200 | $0.685100 | 931,836.10 | $629,332.99 | 8,794 |
| 2026-10-29 00:00 | $0.653900 | $0.671700 | $0.651100 | $0.671300 | 867,449.40 | $573,407.21 | 9,725 |
| 2026-10-28 20:00 | $0.661000 | $0.661200 | $0.645300 | $0.654200 | 747,133.50 | $487,648.35 | 11,363 |
| 2026-10-28 16:00 | $0.663600 | $0.672800 | $0.659500 | $0.661200 | 608,483.00 | $406,132.29 | 6,634 |
| 2026-10-28 12:00 | $0.664000 | $0.670800 | $0.661600 | $0.663500 | 315,103.70 | $209,939.13 | 2,251 |
| 2026-10-28 08:00 | $0.666000 | $0.671600 | $0.663400 | $0.663400 | 395,443.70 | $263,841.90 | 3,060 |
| 2026-10-28 04:00 | $0.669100 | $0.677000 | $0.663000 | $0.666100 | 720,948.80 | $481,250.87 | 4,109 |
| 2026-10-28 00:00 | $0.659600 | $0.675800 | $0.658000 | $0.669100 | 812,461.80 | $541,535.79 | 5,475 |
| 2026-10-27 20:00 | $0.654300 | $0.671900 | $0.652800 | $0.659500 | 1,000,911.30 | $663,208.30 | 8,390 |
| 2026-10-27 16:00 | $0.655300 | $0.663600 | $0.642600 | $0.654400 | 1,144,380.30 | $748,850.45 | 11,891 |