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 01:09:21
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-10 00:00 | $0.215600 | $0.217200 | $0.214100 | $0.214600 | 7,949,548.99 | $1.71M | 11,176 |
| 2026-10-09 20:00 | $0.219400 | $0.220700 | $0.213300 | $0.215700 | 42,888,192.67 | $9.31M | 61,052 |
| 2026-10-09 16:00 | $0.216600 | $0.219600 | $0.214200 | $0.219300 | 24,310,526.86 | $5.27M | 31,412 |
| 2026-10-09 12:00 | $0.212000 | $0.217200 | $0.210400 | $0.216700 | 24,602,351.56 | $5.28M | 30,357 |
| 2026-10-09 08:00 | $0.206600 | $0.214300 | $0.206300 | $0.212000 | 37,310,961.46 | $7.87M | 41,964 |
| 2026-10-09 04:00 | $0.204500 | $0.208700 | $0.204500 | $0.206600 | 26,015,799.87 | $5.38M | 28,831 |
| 2026-10-09 00:00 | $0.204200 | $0.207700 | $0.194100 | $0.204400 | 108,855,711.19 | $21.95M | 83,931 |
| 2026-10-08 20:00 | $0.216700 | $0.218300 | $0.203100 | $0.204300 | 88,553,272.34 | $18.64M | 84,247 |
| 2026-10-08 16:00 | $0.220200 | $0.222300 | $0.216600 | $0.216800 | 26,140,634.79 | $5.73M | 31,629 |
| 2026-10-08 12:00 | $0.222600 | $0.223100 | $0.215000 | $0.220200 | 47,669,848.63 | $10.45M | 42,420 |