EthenaENA/USDT
$0.083090
约 ¥0.598248
-7.42%
24H涨跌
开盘价$0.089750
价格变化$-0.006660
加权均价$0.083090
前收盘价$0.089750
买一价 / 数量$0.083080 / 642.2700
卖一价 / 数量$0.083090 / 594.0900
买卖价差$0.000010
窗口开始
窗口结束2026-07-28 19:48:10
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.082300 | $0.084300 | $0.081900 | $0.083000 | 38,341,724.27 | $3.19M | 15,400 |
| 2026-07-27 08:00 | $0.090400 | $0.093200 | $0.081900 | $0.082200 | 180,212,048.28 | $15.98M | 75,573 |
| 2026-07-26 08:00 | $0.086000 | $0.091000 | $0.084300 | $0.090400 | 95,466,353.51 | $8.28M | 32,032 |
| 2026-07-25 08:00 | $0.087200 | $0.088400 | $0.085200 | $0.086000 | 48,645,725.12 | $4.21M | 17,533 |
| 2026-07-24 08:00 | $0.088900 | $0.091500 | $0.085200 | $0.087300 | 99,065,259.55 | $8.76M | 40,076 |
| 2026-07-23 08:00 | $0.090200 | $0.092900 | $0.087800 | $0.088800 | 182,202,525.50 | $16.42M | 53,933 |
| 2026-07-22 08:00 | $0.086700 | $0.093000 | $0.086000 | $0.090200 | 198,351,935.44 | $17.65M | 73,989 |
| 2026-07-21 08:00 | $0.082900 | $0.087600 | $0.082700 | $0.086800 | 130,806,408.15 | $11.25M | 47,561 |
| 2026-07-20 08:00 | $0.079800 | $0.083800 | $0.078400 | $0.082900 | 127,895,509.97 | $10.39M | 39,634 |
| 2026-07-19 08:00 | $0.080700 | $0.081300 | $0.079100 | $0.079900 | 49,756,848.66 | $4.00M | 16,240 |