XRPXRP/USDT
$1.0544
约 ¥7.5917
-4.56%
24H涨跌
开盘价$1.1048
价格变化$-0.050400
加权均价$1.0544
前收盘价$1.1048
买一价 / 数量$1.0543 / 11,791.4211
卖一价 / 数量$1.0544 / 10,020.5461
买卖价差$0.000100
窗口开始
窗口结束2026-07-28 21:00:45
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 | $1.1131 | $1.1153 | $1.0486 | $1.0487 | 88,924,417.00 | $96.15M | 548,874 |
| 2026-07-20 08:00 | $1.0978 | $1.1646 | $1.0831 | $1.1131 | 354,803,435.10 | $396.99M | 2,192,084 |
| 2026-07-13 08:00 | $1.0859 | $1.1302 | $1.0535 | $1.0978 | 382,128,882.60 | $418.00M | 2,427,117 |
| 2026-07-06 08:00 | $1.1572 | $1.1650 | $1.0694 | $1.0858 | 416,001,989.20 | $461.91M | 3,061,314 |
| 2026-06-29 08:00 | $1.0485 | $1.1843 | $1.0220 | $1.1572 | 569,862,753.40 | $621.20M | 4,154,234 |
| 2026-06-22 08:00 | $1.1249 | $1.1639 | $1.0092 | $1.0485 | 665,283,723.60 | $712.01M | 4,598,985 |
| 2026-06-15 08:00 | $1.1860 | $1.2935 | $1.1187 | $1.1248 | 677,419,795.20 | $808.60M | 4,762,094 |
| 2026-06-08 08:00 | $1.1556 | $1.1878 | $1.0884 | $1.1861 | 606,507,361.00 | $691.15M | 4,776,162 |
| 2026-06-01 08:00 | $1.3330 | $1.3412 | $1.0501 | $1.1556 | 1,098,985,204.30 | $1.29B | 8,920,650 |
| 2026-05-25 08:00 | $1.3510 | $1.3661 | $1.2677 | $1.3330 | 542,947,871.30 | $720.94M | 3,307,235 |