FilecoinFIL/USDT
$0.674900
约 ¥4.8593
-0.57%
24H涨跌
开盘价$0.678800
价格变化$-0.003900
加权均价$0.674900
前收盘价$0.678800
买一价 / 数量$0.674900 / 904.8759
卖一价 / 数量$0.675100 / 2,044.2995
买卖价差$0.000200
窗口开始
窗口结束2026-10-10 01:08:40
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 | $1.0689 | $1.1006 | $1.0580 | $1.0764 | 6,773,297.38 | $7.31M | 97,358 |
| 2026-10-08 08:00 | $1.0535 | $1.1042 | $0.985800 | $1.0691 | 19,331,424.67 | $20.32M | 249,669 |
| 2026-10-07 08:00 | $1.1529 | $1.1612 | $1.0185 | $1.0535 | 15,820,082.69 | $16.97M | 191,309 |
| 2026-10-06 08:00 | $1.1845 | $1.2110 | $1.1443 | $1.1528 | 13,699,898.95 | $16.06M | 185,503 |
| 2026-10-05 08:00 | $1.0596 | $1.2046 | $1.0440 | $1.1846 | 19,233,338.42 | $21.61M | 236,270 |
| 2026-10-04 08:00 | $1.0669 | $1.0701 | $1.0426 | $1.0597 | 3,909,047.76 | $4.13M | 46,222 |
| 2026-10-03 08:00 | $1.0335 | $1.0839 | $1.0323 | $1.0668 | 7,652,786.32 | $8.10M | 103,649 |
| 2026-10-02 08:00 | $1.0203 | $1.0599 | $0.980000 | $1.0335 | 11,524,574.15 | $11.83M | 152,314 |
| 2026-10-01 08:00 | $1.0432 | $1.0647 | $0.990100 | $1.0204 | 13,464,727.62 | $13.75M | 180,374 |
| 2026-09-30 08:00 | $1.0585 | $1.0915 | $1.0234 | $1.0433 | 14,354,565.98 | $15.19M | 260,894 |