P
POL (ex-MATIC)POL/USDT
$0.095780
约 ¥0.689616
-7.67%
24H涨跌
开盘价$0.103740
价格变化$-0.007960
加权均价$0.095780
前收盘价$0.103740
买一价 / 数量$0.095760 / 165.3700
卖一价 / 数量$0.095790 / 3,131.9000
买卖价差$0.000030
窗口开始
窗口结束2026-10-10 01:08:19
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 | $0.110120 | $0.111870 | $0.094560 | $0.101020 | 377,054,887.40 | $38.95M | 658,229 |
| 2026-09-28 08:00 | $0.122070 | $0.125420 | $0.103980 | $0.110110 | 623,635,320.90 | $71.44M | 1,297,965 |
| 2026-09-21 08:00 | $0.108930 | $0.125400 | $0.099780 | $0.122080 | 731,042,971.10 | $81.44M | 1,425,845 |
| 2026-09-14 08:00 | $0.095890 | $0.110000 | $0.090440 | $0.108950 | 664,898,060.90 | $66.35M | 988,157 |
| 2026-09-07 08:00 | $0.098440 | $0.100510 | $0.090000 | $0.095890 | 461,524,871.60 | $44.29M | 669,999 |
| 2026-08-31 08:00 | $0.097110 | $0.100430 | $0.086340 | $0.098430 | 520,809,270.60 | $48.37M | 756,993 |
| 2026-08-24 08:00 | $0.109260 | $0.128300 | $0.096100 | $0.097110 | 710,179,326.10 | $79.80M | 1,848,505 |
| 2026-08-17 08:00 | $0.074900 | $0.121470 | $0.073500 | $0.109250 | 843,406,265.40 | $79.64M | 1,452,409 |
| 2026-08-10 08:00 | $0.077610 | $0.078640 | $0.072440 | $0.074900 | 196,497,715.80 | $14.78M | 216,988 |
| 2026-08-03 08:00 | $0.072950 | $0.078540 | $0.072280 | $0.077620 | 211,364,249.40 | $15.86M | 236,992 |