EthereumETH/USDT
$1,876.70
约 ¥13,512.24
-4.23%
24H涨跌
开盘价$1,959.59
价格变化$-82.890000
加权均价$1,876.70
前收盘价$1,959.59
买一价 / 数量$1,876.70 / 23.1900
卖一价 / 数量$1,876.71 / 11.7899
买卖价差$0.010000
窗口开始
窗口结束2026-07-28 19:55:23
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
Ethereum 简介
以太坊是智能合约和链上应用生态的重要基础设施，价格常受链上活跃度、质押和应用需求影响。
风险提示
加密资产价格波动较大，页面数据仅作资讯展示，不构成投资建议。
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 16:00 | $1,883.84 | $1,885.85 | $1,872.00 | $1,877.40 | 30,040.67 | $56.46M | 292,796 |
| 2026-07-28 12:00 | $1,881.37 | $1,889.66 | $1,876.48 | $1,883.83 | 33,258.99 | $62.65M | 258,640 |
| 2026-07-28 08:00 | $1,892.53 | $1,894.45 | $1,866.31 | $1,881.38 | 49,994.77 | $93.97M | 423,354 |
| 2026-07-28 04:00 | $1,948.32 | $1,950.54 | $1,882.49 | $1,892.53 | 69,236.91 | $132.53M | 565,329 |
| 2026-07-28 00:00 | $1,927.74 | $1,955.41 | $1,922.65 | $1,948.31 | 37,420.94 | $72.63M | 431,754 |
| 2026-07-27 20:00 | $1,959.67 | $1,977.99 | $1,919.09 | $1,927.75 | 99,494.54 | $193.78M | 1,050,482 |
| 2026-07-27 16:00 | $1,964.37 | $1,972.00 | $1,956.87 | $1,959.67 | 32,315.81 | $63.48M | 308,712 |
| 2026-07-27 12:00 | $1,949.65 | $1,981.24 | $1,948.54 | $1,964.36 | 69,725.08 | $137.04M | 477,109 |
| 2026-07-27 08:00 | $1,954.72 | $1,955.42 | $1,936.51 | $1,949.64 | 34,258.21 | $66.65M | 362,357 |
| 2026-07-27 04:00 | $1,914.21 | $1,967.36 | $1,911.14 | $1,954.72 | 59,306.91 | $115.30M | 531,446 |