PolkadotDOT/USDT
$0.829500
约 ¥5.9724
-1.76%
24H涨跌
开盘价$0.844400
价格变化$-0.014900
加权均价$0.829500
前收盘价$0.844400
买一价 / 数量$0.829600 / 96.5084
卖一价 / 数量$0.829700 / 1.5000
买卖价差$0.000100
窗口开始
窗口结束2026-09-18 19:14:17
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 08:00 | $1.0800 | $1.1710 | $1.0760 | $1.1250 | 7,619,855.80 | $8.64M | 65,915 |
| 2026-09-17 08:00 | $1.0200 | $1.0960 | $1.0040 | $1.0790 | 12,115,977.97 | $12.65M | 82,635 |
| 2026-09-16 08:00 | $0.944000 | $1.0280 | $0.935000 | $1.0190 | 10,857,587.57 | $10.65M | 92,052 |
| 2026-09-15 08:00 | $1.0030 | $1.0040 | $0.934000 | $0.945000 | 9,280,144.11 | $9.05M | 53,866 |
| 2026-09-14 08:00 | $0.999000 | $1.0370 | $0.997000 | $1.0040 | 7,610,462.59 | $7.73M | 46,759 |
| 2026-09-13 08:00 | $1.0200 | $1.0290 | $0.995000 | $0.999000 | 6,165,999.29 | $6.24M | 39,301 |
| 2026-09-12 08:00 | $1.0410 | $1.0590 | $1.0130 | $1.0190 | 5,807,185.98 | $6.03M | 32,833 |
| 2026-09-11 08:00 | $1.0960 | $1.1630 | $1.0300 | $1.0410 | 15,538,431.79 | $16.97M | 109,595 |
| 2026-09-10 08:00 | $1.1220 | $1.1310 | $1.0730 | $1.0960 | 9,594,570.24 | $10.58M | 74,833 |
| 2026-09-09 08:00 | $1.2460 | $1.2590 | $1.0930 | $1.1230 | 18,614,475.46 | $21.79M | 168,677 |