EthenaENA/USDT
$0.083890
约 ¥0.604008
-7.18%
24H涨跌
开盘价$0.090380
价格变化$-0.006490
加权均价$0.083890
前收盘价$0.090380
买一价 / 数量$0.083880 / 642.2700
卖一价 / 数量$0.083890 / 2,588.7200
买卖价差$0.000010
窗口开始
窗口结束2026-07-28 20:58:34
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-18 06:00 | $0.081900 | $0.082000 | $0.081700 | $0.081700 | 119,347.66 | $9,764.83 | 63 |
| 2026-07-18 05:00 | $0.082300 | $0.082800 | $0.081800 | $0.081900 | 2,240,007.92 | $184,543.75 | 587 |
| 2026-07-18 04:00 | $0.082000 | $0.082400 | $0.081600 | $0.082300 | 4,190,412.85 | $343,465.36 | 1,084 |
| 2026-07-18 03:00 | $0.082800 | $0.083000 | $0.081600 | $0.082000 | 6,072,891.92 | $498,985.50 | 1,691 |
| 2026-07-18 02:00 | $0.082500 | $0.083100 | $0.082100 | $0.082900 | 3,716,070.63 | $306,385.27 | 1,239 |
| 2026-07-18 01:00 | $0.082100 | $0.083100 | $0.082100 | $0.082400 | 6,457,142.02 | $533,226.60 | 1,852 |
| 2026-07-18 00:00 | $0.080900 | $0.082800 | $0.080600 | $0.082200 | 7,298,214.31 | $595,521.20 | 2,125 |
| 2026-07-17 23:00 | $0.080100 | $0.081000 | $0.079500 | $0.080900 | 7,774,327.34 | $622,363.49 | 2,275 |
| 2026-07-17 22:00 | $0.080300 | $0.081300 | $0.080100 | $0.080200 | 8,046,958.34 | $649,156.18 | 1,905 |
| 2026-07-17 21:00 | $0.080100 | $0.080300 | $0.078700 | $0.080300 | 15,862,960.42 | $1.26M | 3,426 |