JitoJTO/USDT
$0.554600
约 ¥3.9931
-11.08%
24H涨跌
开盘价$0.623700
价格变化$-0.069100
加权均价$0.554600
前收盘价$0.623700
买一价 / 数量$0.554800 / 149.0726
卖一价 / 数量$0.555000 / 121.4158
买卖价差$0.000200
窗口开始
窗口结束2026-07-28 19:46:43
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-24 08:00 | $0.628300 | $0.641300 | $0.583800 | $0.584600 | 2,708,139.40 | $1.66M | 44,180 |
| 2026-07-23 08:00 | $0.630200 | $0.654900 | $0.599000 | $0.628300 | 6,871,414.40 | $4.30M | 97,462 |
| 2026-07-22 08:00 | $0.628900 | $0.648300 | $0.616100 | $0.630300 | 3,932,160.00 | $2.48M | 75,472 |
| 2026-07-21 08:00 | $0.617700 | $0.642100 | $0.597200 | $0.628900 | 5,134,898.20 | $3.17M | 92,351 |
| 2026-07-20 08:00 | $0.568000 | $0.631500 | $0.566500 | $0.617500 | 8,749,909.70 | $5.28M | 134,163 |
| 2026-07-19 08:00 | $0.548900 | $0.575500 | $0.536500 | $0.567900 | 3,562,761.40 | $1.99M | 52,365 |
| 2026-07-18 08:00 | $0.563100 | $0.567200 | $0.540000 | $0.548800 | 2,238,295.80 | $1.23M | 28,075 |
| 2026-07-17 08:00 | $0.569100 | $0.572100 | $0.543800 | $0.563200 | 4,356,106.30 | $2.43M | 58,843 |
| 2026-07-16 08:00 | $0.617400 | $0.627000 | $0.555500 | $0.569100 | 6,182,203.80 | $3.66M | 76,542 |
| 2026-07-15 08:00 | $0.645800 | $0.655000 | $0.596000 | $0.617500 | 5,967,217.80 | $3.73M | 102,574 |