Internet ComputerICP/USDT
$2.1150
约 ¥15.2280
-2.13%
24H涨跌
开盘价$2.1610
价格变化$-0.046000
加权均价$2.1150
前收盘价$2.1610
买一价 / 数量$2.1140 / 2,345.8672
卖一价 / 数量$2.1160 / 1,448.6138
买卖价差$0.002000
窗口开始
窗口结束2026-07-29 00:28:57
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $2.1960 | $2.2070 | $2.0750 | $2.1140 | 2,592,078.44 | $5.54M | 33,759 |
| 2026-07-20 08:00 | $2.1380 | $2.2500 | $2.1070 | $2.1960 | 9,037,189.16 | $19.66M | 97,853 |
| 2026-07-13 08:00 | $2.2220 | $2.2520 | $2.0950 | $2.1390 | 8,995,426.19 | $19.57M | 109,184 |
| 2026-07-06 08:00 | $2.2070 | $2.3990 | $2.1300 | $2.2220 | 15,131,432.18 | $34.09M | 210,176 |
| 2026-06-29 08:00 | $2.1440 | $2.3000 | $2.0490 | $2.2090 | 13,181,140.00 | $28.86M | 203,363 |
| 2026-06-22 08:00 | $2.2120 | $2.3210 | $2.0460 | $2.1450 | 13,110,523.87 | $28.57M | 235,778 |
| 2026-06-15 08:00 | $2.5210 | $2.6010 | $2.1770 | $2.2110 | 20,961,908.87 | $49.96M | 373,799 |
| 2026-06-08 08:00 | $2.3810 | $2.6240 | $2.1750 | $2.5210 | 22,116,982.61 | $52.77M | 439,294 |
| 2026-06-01 08:00 | $2.7260 | $3.2310 | $2.1180 | $2.3810 | 46,359,861.87 | $128.26M | 1,201,618 |
| 2026-05-25 08:00 | $2.5600 | $3.0950 | $2.5310 | $2.7260 | 30,266,791.03 | $83.94M | 642,181 |