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 01:09:20
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-05 08:00 | $1.0596 | $1.2110 | $0.985800 | $1.0858 | 75,116,794.19 | $82.55M | 963,577 |
| 2026-09-28 08:00 | $1.1409 | $1.1528 | $0.980000 | $1.0597 | 84,922,046.20 | $89.23M | 1,363,655 |
| 2026-09-21 08:00 | $0.943000 | $1.2296 | $0.912000 | $1.1409 | 148,595,591.13 | $153.44M | 2,285,768 |
| 2026-09-14 08:00 | $0.952200 | $1.1342 | $0.755700 | $0.943000 | 178,762,547.05 | $165.21M | 2,531,397 |
| 2026-09-07 08:00 | $0.807400 | $1.0336 | $0.772500 | $0.952100 | 102,127,021.96 | $89.05M | 1,580,791 |
| 2026-08-31 08:00 | $0.660000 | $0.840900 | $0.656100 | $0.807500 | 99,399,812.69 | $76.58M | 1,224,179 |
| 2026-08-24 08:00 | $0.773900 | $0.773900 | $0.648200 | $0.660000 | 54,858,868.15 | $39.18M | 612,622 |
| 2026-08-17 08:00 | $0.667000 | $0.859500 | $0.609500 | $0.773900 | 96,096,662.81 | $69.62M | 996,464 |
| 2026-08-10 08:00 | $0.700600 | $0.717900 | $0.658000 | $0.667000 | 34,852,139.52 | $23.92M | 310,031 |
| 2026-08-03 08:00 | $0.718800 | $0.738900 | $0.669400 | $0.700700 | 46,725,575.28 | $33.10M | 364,124 |