Ether.fiETHFI/USDT
$0.412900
约 ¥2.9729
-3.66%
24H涨跌
开盘价$0.428600
价格变化$-0.015700
加权均价$0.412900
前收盘价$0.428600
买一价 / 数量$0.412800 / 187.0034
卖一价 / 数量$0.412900 / 4.7517
买卖价差$0.000100
窗口开始
窗口结束2026-07-28 20:54:41
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 08:00 | $0.440000 | $0.447000 | $0.431000 | $0.441000 | 1,378,483.20 | $602,998.41 | 4,878 |
| 2026-07-17 08:00 | $0.420000 | $0.441000 | $0.409000 | $0.440000 | 6,322,907.50 | $2.68M | 18,201 |
| 2026-07-16 08:00 | $0.439000 | $0.452000 | $0.419000 | $0.420000 | 9,343,730.30 | $4.07M | 26,631 |
| 2026-07-15 08:00 | $0.394000 | $0.448000 | $0.390000 | $0.438000 | 12,992,462.20 | $5.54M | 38,977 |
| 2026-07-14 08:00 | $0.381000 | $0.407000 | $0.378000 | $0.394000 | 5,902,366.20 | $2.32M | 17,592 |
| 2026-07-13 08:00 | $0.422000 | $0.431000 | $0.376000 | $0.380000 | 6,466,851.60 | $2.60M | 20,203 |
| 2026-07-12 08:00 | $0.414000 | $0.442000 | $0.409000 | $0.422000 | 6,154,592.20 | $2.64M | 19,043 |
| 2026-07-11 08:00 | $0.407000 | $0.436000 | $0.399000 | $0.414000 | 5,309,497.30 | $2.22M | 20,788 |
| 2026-07-10 08:00 | $0.390000 | $0.419000 | $0.388000 | $0.406000 | 6,193,428.40 | $2.50M | 20,332 |
| 2026-07-09 08:00 | $0.387000 | $0.422000 | $0.381000 | $0.390000 | 7,108,545.00 | $2.88M | 20,594 |