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2026-09-12 04:13:29
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 | $0.098440 | $0.100510 | $0.090000 | $0.096320 | 394,483,392.60 | $37.82M | 548,220 |
| 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 |
| 2026-08-17 08:00 | $0.074900 | $0.121470 | $0.073500 | $0.109250 | 843,406,265.40 | $79.64M | 1,452,409 |
| 2026-08-10 08:00 | $0.077610 | $0.078640 | $0.072440 | $0.074900 | 196,497,715.80 | $14.78M | 216,988 |
| 2026-08-03 08:00 | $0.072950 | $0.078540 | $0.072280 | $0.077620 | 211,364,249.40 | $15.86M | 236,992 |
| 2026-07-27 08:00 | $0.077690 | $0.078050 | $0.070150 | $0.072950 | 183,484,742.80 | $13.37M | 258,916 |
| 2026-07-20 08:00 | $0.081220 | $0.081840 | $0.075210 | $0.077690 | 176,865,489.40 | $13.91M | 230,917 |
| 2026-07-13 08:00 | $0.081070 | $0.085470 | $0.080300 | $0.081220 | 311,738,457.90 | $25.78M | 466,146 |
| 2026-07-06 08:00 | $0.074170 | $0.081180 | $0.072440 | $0.081060 | 260,369,669.40 | $20.11M | 422,755 |