FI
FIL
Filecoin · Filecoin · FIL_USDT
0.8707
+8.64%
实时推送连接中
24小时最高
0.8811
24小时最低
0.7957
24小时涨跌额
+0.0692
24小时涨跌幅
+8.64%
24小时成交额
3.46M
实时数据更新时间
2026-09-18 19:00:30
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 19:00 | 0.8708 | 0.8711 | 0.8705 | 0.8707 | 1.11K |
| 2026-09-18 18:59 | 0.8703 | 0.8711 | 0.8701 | 0.8711 | 6.35K |
| 2026-09-18 18:58 | 0.8719 | 0.8719 | 0.8699 | 0.8700 | 4.26K |
| 2026-09-18 18:57 | 0.8727 | 0.8728 | 0.8719 | 0.8719 | 2.89K |
| 2026-09-18 18:56 | 0.8725 | 0.8733 | 0.8720 | 0.8728 | 2.93K |
| 2026-09-18 18:55 | 0.8722 | 0.8736 | 0.8722 | 0.8725 | 1.18K |
| 2026-09-18 18:54 | 0.8728 | 0.8728 | 0.8710 | 0.8718 | 7.11K |
| 2026-09-18 18:53 | 0.8740 | 0.8740 | 0.8725 | 0.8725 | 256.33 |
| 2026-09-18 18:52 | 0.8743 | 0.8743 | 0.8734 | 0.8741 | 939.57 |
| 2026-09-18 18:51 | 0.8756 | 0.8757 | 0.8743 | 0.8743 | 37.20K |
| 2026-09-18 18:50 | 0.8770 | 0.8770 | 0.8757 | 0.8757 | 451.50 |
| 2026-09-18 18:49 | 0.8771 | 0.8774 | 0.8766 | 0.8774 | 206.88 |
| 2026-09-18 18:48 | 0.8766 | 0.8779 | 0.8766 | 0.8773 | 555.33 |
| 2026-09-18 18:47 | 0.8757 | 0.8765 | 0.8751 | 0.8764 | 252.67 |
| 2026-09-18 18:46 | 0.8761 | 0.8776 | 0.8757 | 0.8759 | 775.21 |
| 2026-09-18 18:45 | 0.8772 | 0.8772 | 0.8760 | 0.8760 | 4.63K |
| 2026-09-18 18:44 | 0.8773 | 0.8773 | 0.8769 | 0.8772 | 259.65 |
| 2026-09-18 18:43 | 0.8769 | 0.8773 | 0.8765 | 0.8772 | 184.93 |
| 2026-09-18 18:42 | 0.8767 | 0.8769 | 0.8758 | 0.8765 | 1.10K |
| 2026-09-18 18:41 | 0.8777 | 0.8777 | 0.8765 | 0.8765 | 823.96 |
| 2026-09-18 18:40 | 0.8779 | 0.8787 | 0.8779 | 0.8779 | 481.16 |
| 2026-09-18 18:39 | 0.8762 | 0.8786 | 0.8760 | 0.8781 | 5.64K |
| 2026-09-18 18:38 | 0.8759 | 0.8760 | 0.8754 | 0.8758 | 343.80 |
| 2026-09-18 18:37 | 0.8768 | 0.8768 | 0.8756 | 0.8760 | 192.50 |
| 2026-09-18 18:36 | 0.8770 | 0.8772 | 0.8762 | 0.8764 | 1.12K |
| 2026-09-18 18:35 | 0.8772 | 0.8778 | 0.8771 | 0.8771 | 3.98K |
| 2026-09-18 18:34 | 0.8755 | 0.8774 | 0.8755 | 0.8774 | 5.36K |
| 2026-09-18 18:33 | 0.8747 | 0.8757 | 0.8747 | 0.8754 | 4.39K |
| 2026-09-18 18:32 | 0.8750 | 0.8756 | 0.8744 | 0.8747 | 4.48K |
| 2026-09-18 18:31 | 0.8754 | 0.8760 | 0.8752 | 0.8755 | 4.57K |
| 2026-09-18 18:30 | 0.8746 | 0.8758 | 0.8744 | 0.8753 | 4.65K |
| 2026-09-18 18:29 | 0.8759 | 0.8759 | 0.8743 | 0.8747 | 4.24K |
| 2026-09-18 18:28 | 0.8762 | 0.8766 | 0.8758 | 0.8759 | 4.48K |
| 2026-09-18 18:27 | 0.8753 | 0.8766 | 0.8753 | 0.8763 | 4.12K |
| 2026-09-18 18:26 | 0.8748 | 0.8763 | 0.8748 | 0.8759 | 6.36K |
| 2026-09-18 18:25 | 0.8749 | 0.8753 | 0.8741 | 0.8741 | 3.23K |
| 2026-09-18 18:24 | 0.8739 | 0.8751 | 0.8739 | 0.8746 | 3.96K |
| 2026-09-18 18:23 | 0.8748 | 0.8748 | 0.8735 | 0.8737 | 850.56 |
| 2026-09-18 18:22 | 0.8750 | 0.8753 | 0.8743 | 0.8744 | 1.03K |
| 2026-09-18 18:21 | 0.8781 | 0.8781 | 0.8748 | 0.8748 | 1.36K |
| 2026-09-18 18:20 | 0.8800 | 0.8800 | 0.8782 | 0.8782 | 1.59K |
| 2026-09-18 18:19 | 0.8799 | 0.8811 | 0.8794 | 0.8803 | 2.35K |
| 2026-09-18 18:18 | 0.8777 | 0.8805 | 0.8777 | 0.8805 | 3.48K |
| 2026-09-18 18:17 | 0.8771 | 0.8777 | 0.8769 | 0.8775 | 6.02K |
| 2026-09-18 18:16 | 0.8781 | 0.8781 | 0.8767 | 0.8769 | 2.56K |
| 2026-09-18 18:15 | 0.8771 | 0.8780 | 0.8768 | 0.8780 | 1.40K |
| 2026-09-18 18:14 | 0.8758 | 0.8780 | 0.8756 | 0.8780 | 2.23K |
| 2026-09-18 18:13 | 0.8753 | 0.8761 | 0.8751 | 0.8761 | 3.60K |
| 2026-09-18 18:12 | 0.8761 | 0.8761 | 0.8744 | 0.8752 | 1.49K |
| 2026-09-18 18:11 | 0.8762 | 0.8772 | 0.8762 | 0.8763 | 1.83K |
| 2026-09-18 18:10 | 0.8761 | 0.8773 | 0.8761 | 0.8762 | 2.62K |
| 2026-09-18 18:09 | 0.8760 | 0.8762 | 0.8754 | 0.8760 | 2.71K |
| 2026-09-18 18:08 | 0.8774 | 0.8774 | 0.8757 | 0.8765 | 3.46K |
| 2026-09-18 18:07 | 0.8778 | 0.8778 | 0.8768 | 0.8771 | 2.40K |
| 2026-09-18 18:06 | 0.8777 | 0.8783 | 0.8773 | 0.8783 | 2.86K |
| 2026-09-18 18:05 | 0.8782 | 0.8783 | 0.8774 | 0.8774 | 1.34K |
| 2026-09-18 18:04 | 0.8796 | 0.8796 | 0.8775 | 0.8780 | 2.60K |
| 2026-09-18 18:03 | 0.8789 | 0.8796 | 0.8786 | 0.8789 | 3.41K |
| 2026-09-18 18:02 | 0.8785 | 0.8807 | 0.8785 | 0.8793 | 2.78K |
| 2026-09-18 18:01 | 0.8782 | 0.8793 | 0.8779 | 0.8789 | 3.07K |
| 2026-09-18 18:00 | 0.8781 | 0.8784 | 0.8774 | 0.8783 | 2.41K |
| 2026-09-18 17:59 | 0.8775 | 0.8789 | 0.8774 | 0.8779 | 3.66K |
| 2026-09-18 17:58 | 0.8771 | 0.8778 | 0.8771 | 0.8778 | 3.04K |
| 2026-09-18 17:57 | 0.8772 | 0.8777 | 0.8770 | 0.8771 | 2.27K |
| 2026-09-18 17:56 | 0.8765 | 0.8775 | 0.8760 | 0.8775 | 1.12K |
| 2026-09-18 17:55 | 0.8763 | 0.8770 | 0.8762 | 0.8765 | 4.67K |
| 2026-09-18 17:54 | 0.8760 | 0.8763 | 0.8755 | 0.8760 | 5.24K |
| 2026-09-18 17:53 | 0.8754 | 0.8759 | 0.8751 | 0.8758 | 5.05K |
| 2026-09-18 17:52 | 0.8763 | 0.8765 | 0.8755 | 0.8755 | 5.31K |
| 2026-09-18 17:51 | 0.8759 | 0.8769 | 0.8757 | 0.8758 | 3.64K |
| 2026-09-18 17:50 | 0.8746 | 0.8761 | 0.8746 | 0.8759 | 4.96K |
| 2026-09-18 17:49 | 0.8761 | 0.8761 | 0.8748 | 0.8749 | 5.11K |
| 2026-09-18 17:48 | 0.8780 | 0.8780 | 0.8757 | 0.8758 | 6.08K |
| 2026-09-18 17:47 | 0.8769 | 0.8780 | 0.8769 | 0.8780 | 6.98K |
| 2026-09-18 17:46 | 0.8765 | 0.8771 | 0.8763 | 0.8767 | 4.71K |
| 2026-09-18 17:45 | 0.8750 | 0.8765 | 0.8746 | 0.8763 | 4.86K |
| 2026-09-18 17:44 | 0.8770 | 0.8784 | 0.8752 | 0.8752 | 7.81K |
| 2026-09-18 17:43 | 0.8775 | 0.8778 | 0.8762 | 0.8775 | 11.99K |
| 2026-09-18 17:42 | 0.8736 | 0.8768 | 0.8736 | 0.8768 | 7.11K |
| 2026-09-18 17:41 | 0.8751 | 0.8754 | 0.8737 | 0.8740 | 12.06K |