PolkadotDOT/USDT
$0.762900
约 ¥5.4929
-5.64%
24H涨跌
开盘价$0.808500
价格变化$-0.045600
加权均价$0.762900
前收盘价$0.808500
买一价 / 数量$0.762700 / 3.0000
卖一价 / 数量$0.762800 / 259.6533
买卖价差$0.000100
窗口开始
窗口结束2026-07-28 20:56:32
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 | $0.828000 | $0.829000 | $0.748000 | $0.763000 | 12,111,039.21 | $9.45M | 44,782 |
| 2026-07-20 08:00 | $0.820000 | $0.869000 | $0.787000 | $0.828000 | 31,772,350.38 | $26.30M | 125,045 |
| 2026-07-13 08:00 | $0.844000 | $0.874000 | $0.806000 | $0.820000 | 44,650,603.21 | $37.67M | 133,273 |
| 2026-07-06 08:00 | $0.882000 | $0.908000 | $0.815000 | $0.844000 | 46,105,675.53 | $39.59M | 151,076 |
| 2026-06-29 08:00 | $0.811000 | $0.900000 | $0.801000 | $0.881000 | 37,334,096.49 | $31.63M | 144,459 |
| 2026-06-22 08:00 | $0.942000 | $0.979000 | $0.795000 | $0.810000 | 39,778,250.30 | $34.49M | 195,086 |
| 2026-06-15 08:00 | $0.998000 | $1.0470 | $0.940000 | $0.941000 | 40,856,250.62 | $40.58M | 207,675 |
| 2026-06-08 08:00 | $0.973000 | $0.998000 | $0.903000 | $0.998000 | 41,208,115.56 | $39.62M | 213,456 |
| 2026-06-01 08:00 | $1.1880 | $1.2060 | $0.884000 | $0.974000 | 74,966,447.25 | $77.97M | 504,208 |
| 2026-05-25 08:00 | $1.2460 | $1.3080 | $1.1570 | $1.1880 | 45,865,662.05 | $56.28M | 294,091 |