Ether.fiETHFI/USDT
$0.549300
约 ¥3.9550
+0.35%
24H涨跌
开盘价$0.547400
价格变化$0.001900
加权均价$0.549300
前收盘价$0.547400
买一价 / 数量$0.549400 / 16.7443
卖一价 / 数量$0.549500 / 272.9872
买卖价差$0.000100
窗口开始
窗口结束2026-10-10 01:07:42
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 | $0.679700 | $0.723400 | $0.676300 | $0.686500 | 6,569,864.40 | $4.59M | 60,695 |
| 2026-10-08 08:00 | $0.722200 | $0.765000 | $0.628400 | $0.679700 | 19,832,943.10 | $13.82M | 170,273 |
| 2026-10-07 08:00 | $0.779700 | $0.788800 | $0.700000 | $0.722200 | 11,369,820.80 | $8.33M | 125,977 |
| 2026-10-06 08:00 | $0.740900 | $0.801400 | $0.720300 | $0.780000 | 10,227,671.20 | $7.82M | 103,125 |
| 2026-10-05 08:00 | $0.747400 | $0.777400 | $0.734300 | $0.741000 | 5,903,135.50 | $4.47M | 60,771 |
| 2026-10-04 08:00 | $0.724500 | $0.759500 | $0.719500 | $0.747400 | 4,833,600.40 | $3.56M | 58,157 |
| 2026-10-03 08:00 | $0.698400 | $0.730800 | $0.689200 | $0.724400 | 4,675,707.30 | $3.29M | 52,212 |
| 2026-10-02 08:00 | $0.725800 | $0.773900 | $0.673300 | $0.698300 | 13,043,905.30 | $9.46M | 136,285 |
| 2026-10-01 08:00 | $0.784900 | $0.786500 | $0.718700 | $0.725900 | 8,117,557.90 | $6.07M | 79,893 |
| 2026-09-30 08:00 | $0.773600 | $0.816500 | $0.749700 | $0.785300 | 9,407,986.40 | $7.31M | 151,330 |