P
POL (ex-MATIC)POL/USDT
$0.095780
约 ¥0.689616
-7.67%
24H涨跌
开盘价$0.103740
价格变化$-0.007960
加权均价$0.095780
前收盘价$0.103740
买一价 / 数量$0.095760 / 165.3700
卖一价 / 数量$0.095790 / 3,131.9000
买卖价差$0.000030
窗口开始
窗口结束2026-10-29 06:07:55
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $0.089310 | $0.093270 | $0.088030 | $0.092580 | 80,731,389.00 | $7.34M | 134,403 |
| 2026-10-19 08:00 | $0.091490 | $0.097510 | $0.087130 | $0.089270 | 216,740,787.50 | $20.01M | 362,505 |
| 2026-10-12 08:00 | $0.104170 | $0.108300 | $0.087760 | $0.091500 | 576,516,730.80 | $57.28M | 1,046,818 |
| 2026-10-05 08:00 | $0.110120 | $0.111870 | $0.094560 | $0.104170 | 577,978,078.80 | $59.21M | 1,020,384 |
| 2026-09-28 08:00 | $0.122070 | $0.125420 | $0.103980 | $0.110110 | 623,635,320.90 | $71.44M | 1,297,965 |
| 2026-09-21 08:00 | $0.108930 | $0.125400 | $0.099780 | $0.122080 | 731,042,971.10 | $81.44M | 1,425,845 |
| 2026-09-14 08:00 | $0.095890 | $0.110000 | $0.090440 | $0.108950 | 664,898,060.90 | $66.35M | 988,157 |
| 2026-09-07 08:00 | $0.098440 | $0.100510 | $0.090000 | $0.095890 | 461,524,871.60 | $44.29M | 669,999 |
| 2026-08-31 08:00 | $0.097110 | $0.100430 | $0.086340 | $0.098430 | 520,809,270.60 | $48.37M | 756,993 |
| 2026-08-24 08:00 | $0.109260 | $0.128300 | $0.096100 | $0.097110 | 710,179,326.10 | $79.80M | 1,848,505 |