FilecoinFIL/USDT
$0.700000
约 ¥5.0400
-6.02%
24H涨跌
开盘价$0.744800
价格变化$-0.044800
加权均价$0.700000
前收盘价$0.744800
买一价 / 数量$0.700000 / 2,254.7551
卖一价 / 数量$0.700100 / 149.2754
买卖价差$0.000100
窗口开始
窗口结束2026-07-28 20:57:49
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.745100 | $0.756400 | $0.684600 | $0.700000 | 16,131,506.94 | $11.58M | 127,894 |
| 2026-07-20 08:00 | $0.720000 | $0.784000 | $0.701000 | $0.745100 | 43,773,128.25 | $32.41M | 248,022 |
| 2026-07-13 08:00 | $0.772000 | $0.807000 | $0.710000 | $0.720000 | 38,686,025.23 | $29.53M | 150,366 |
| 2026-07-06 08:00 | $0.801000 | $0.819000 | $0.744000 | $0.772000 | 37,418,499.35 | $29.21M | 160,909 |
| 2026-06-29 08:00 | $0.716000 | $0.818000 | $0.702000 | $0.800000 | 44,804,886.73 | $33.85M | 167,594 |
| 2026-06-22 08:00 | $0.782000 | $0.820000 | $0.687000 | $0.717000 | 54,969,920.69 | $41.10M | 219,258 |
| 2026-06-15 08:00 | $0.794000 | $0.833000 | $0.755000 | $0.782000 | 54,845,194.26 | $43.81M | 209,697 |
| 2026-06-08 08:00 | $0.774000 | $0.799000 | $0.721000 | $0.794000 | 65,527,432.80 | $50.07M | 196,759 |
| 2026-06-01 08:00 | $0.937000 | $1.0000 | $0.670000 | $0.773000 | 135,859,770.99 | $114.80M | 590,391 |
| 2026-05-25 08:00 | $0.957000 | $1.1000 | $0.909000 | $0.937000 | 109,210,779.87 | $108.91M | 480,578 |