EthenaENA/USDT
$0.151450
约 ¥1.0904
-4.58%
24H涨跌
开盘价$0.158720
价格变化$-0.007270
加权均价$0.151450
前收盘价$0.158720
买一价 / 数量$0.151410 / 2,138.7900
卖一价 / 数量$0.151450 / 314.8700
买卖价差$0.000040
窗口开始
窗口结束2026-10-10 01:08:50
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 08:00 | $0.206600 | $0.220700 | $0.206300 | $0.214700 | 137,036,272.97 | $29.43M | 175,900 |
| 2026-10-08 08:00 | $0.226500 | $0.228300 | $0.194100 | $0.206600 | 313,634,690.24 | $65.84M | 294,653 |
| 2026-10-07 08:00 | $0.240400 | $0.240900 | $0.220000 | $0.226400 | 183,991,918.57 | $42.32M | 245,654 |
| 2026-10-06 08:00 | $0.249400 | $0.253100 | $0.233900 | $0.240300 | 140,846,424.53 | $34.09M | 150,260 |
| 2026-10-05 08:00 | $0.241400 | $0.262700 | $0.236500 | $0.249400 | 251,347,591.15 | $62.93M | 299,054 |
| 2026-10-04 08:00 | $0.239100 | $0.243100 | $0.234400 | $0.241400 | 108,452,053.04 | $25.92M | 141,076 |
| 2026-10-03 08:00 | $0.232500 | $0.239800 | $0.229900 | $0.239200 | 93,395,368.63 | $21.87M | 124,389 |
| 2026-10-02 08:00 | $0.243300 | $0.252100 | $0.227900 | $0.232400 | 224,280,143.35 | $54.61M | 354,177 |
| 2026-10-01 08:00 | $0.264900 | $0.278300 | $0.240800 | $0.243200 | 239,472,702.40 | $61.55M | 345,876 |
| 2026-09-30 08:00 | $0.248400 | $0.281100 | $0.243800 | $0.264900 | 393,486,694.21 | $102.96M | 425,476 |