FilecoinFIL/USDT
$0.674900
约 ¥4.8593
-0.57%
24H涨跌
开盘价$0.678800
价格变化$-0.003900
加权均价$0.674900
前收盘价$0.678800
买一价 / 数量$0.674900 / 904.8759
卖一价 / 数量$0.675100 / 2,044.2995
买卖价差$0.000200
窗口开始
窗口结束2026-10-29 05:20:46
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-28 08:00 | $0.907900 | $0.935000 | $0.878300 | $0.914100 | 6,949,066.34 | $6.26M | 77,282 |
| 2026-10-27 08:00 | $0.913800 | $0.916900 | $0.881300 | $0.908000 | 5,417,059.86 | $4.87M | 64,412 |
| 2026-10-26 08:00 | $0.925600 | $0.932800 | $0.895000 | $0.913900 | 8,926,357.17 | $8.16M | 93,060 |
| 2026-10-25 08:00 | $0.939700 | $0.944000 | $0.905700 | $0.925500 | 4,582,073.77 | $4.23M | 48,439 |
| 2026-10-24 08:00 | $0.959900 | $0.968200 | $0.910100 | $0.939600 | 8,667,645.01 | $8.11M | 105,501 |
| 2026-10-23 08:00 | $0.980300 | $1.0007 | $0.934400 | $0.960000 | 6,961,999.93 | $6.81M | 90,874 |
| 2026-10-22 08:00 | $1.0538 | $1.0598 | $0.945600 | $0.980300 | 16,624,772.75 | $16.46M | 202,302 |
| 2026-10-21 08:00 | $1.0336 | $1.0928 | $1.0215 | $1.0537 | 10,920,055.97 | $11.49M | 134,629 |
| 2026-10-20 08:00 | $1.0194 | $1.0690 | $0.997700 | $1.0335 | 9,687,568.18 | $9.98M | 124,570 |
| 2026-10-19 08:00 | $1.0419 | $1.0664 | $1.0012 | $1.0193 | 11,146,649.27 | $11.50M | 124,467 |