CR
CRV
Curve · Curve DAO · CRV_USDT
0.3382
+7.77%
实时推送连接中
24小时最高
0.3465
24小时最低
0.3099
24小时涨跌额
+0.0244
24小时涨跌幅
+7.77%
24小时成交额
484.35K
实时数据更新时间
2026-09-18 18:52:32
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 18:52 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 3.12 |
| 2026-09-18 18:51 | 0.3382 | 0.3386 | 0.3382 | 0.3386 | 827.21 |
| 2026-09-18 18:50 | 0.3382 | 0.3386 | 0.3379 | 0.3379 | 21.40K |
| 2026-09-18 18:49 | 0.3390 | 0.3390 | 0.3380 | 0.3388 | 5.01K |
| 2026-09-18 18:48 | 0.3406 | 0.3406 | 0.3395 | 0.3395 | 539.59 |
| 2026-09-18 18:47 | 0.3415 | 0.3415 | 0.3402 | 0.3402 | 452.33 |
| 2026-09-18 18:46 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 17.37 |
| 2026-09-18 18:45 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 1.19 |
| 2026-09-18 18:44 | 0.3420 | 0.3423 | 0.3419 | 0.3423 | 463.91 |
| 2026-09-18 18:43 | 0.3428 | 0.3428 | 0.3427 | 0.3427 | 16.97 |
| 2026-09-18 18:42 | 0.3430 | 0.3431 | 0.3430 | 0.3430 | -- |
| 2026-09-18 18:41 | 0.3434 | 0.3434 | 0.3427 | 0.3427 | 128.15 |
| 2026-09-18 18:40 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 185.89 |
| 2026-09-18 18:39 | 0.3435 | 0.3437 | 0.3435 | 0.3436 | -- |
| 2026-09-18 18:38 | 0.3439 | 0.3439 | 0.3433 | 0.3436 | -- |
| 2026-09-18 18:37 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 12.49 |
| 2026-09-18 18:36 | 0.3440 | 0.3441 | 0.3431 | 0.3435 | 307.38 |
| 2026-09-18 18:35 | 0.3439 | 0.3439 | 0.3439 | 0.3439 | 1.88K |
| 2026-09-18 18:34 | 0.3442 | 0.3444 | 0.3440 | 0.3440 | 88.45 |
| 2026-09-18 18:33 | 0.3450 | 0.3451 | 0.3448 | 0.3448 | 277.22 |
| 2026-09-18 18:32 | 0.3449 | 0.3449 | 0.3446 | 0.3446 | 223.42 |
| 2026-09-18 18:31 | 0.3454 | 0.3454 | 0.3451 | 0.3451 | 611.70 |
| 2026-09-18 18:30 | 0.3452 | 0.3454 | 0.3452 | 0.3454 | 264.86 |
| 2026-09-18 18:29 | 0.3460 | 0.3460 | 0.3447 | 0.3447 | 3.47K |
| 2026-09-18 18:28 | 0.3458 | 0.3458 | 0.3446 | 0.3454 | 4.22K |
| 2026-09-18 18:27 | 0.3448 | 0.3465 | 0.3444 | 0.3454 | 17.92K |
| 2026-09-18 18:26 | 0.3445 | 0.3454 | 0.3442 | 0.3442 | 8.87K |
| 2026-09-18 18:25 | 0.3437 | 0.3437 | 0.3435 | 0.3435 | 348.27 |
| 2026-09-18 18:24 | 0.3434 | 0.3446 | 0.3434 | 0.3439 | 19.81K |
| 2026-09-18 18:23 | 0.3426 | 0.3433 | 0.3426 | 0.3433 | 1.61K |
| 2026-09-18 18:22 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 1.04 |
| 2026-09-18 18:21 | 0.3426 | 0.3426 | 0.3418 | 0.3418 | 238.68 |
| 2026-09-18 18:20 | 0.3429 | 0.3431 | 0.3429 | 0.3429 | -- |
| 2026-09-18 18:19 | 0.3429 | 0.3431 | 0.3429 | 0.3431 | 52.97 |
| 2026-09-18 18:18 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 5.07 |
| 2026-09-18 18:17 | 0.3416 | 0.3418 | 0.3415 | 0.3415 | -- |
| 2026-09-18 18:16 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 151.35 |
| 2026-09-18 18:15 | 0.3405 | 0.3407 | 0.3405 | 0.3407 | 336.42 |
| 2026-09-18 18:14 | 0.3402 | 0.3404 | 0.3402 | 0.3404 | 248.12 |
| 2026-09-18 18:13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 281.86 |
| 2026-09-18 18:12 | 0.3394 | 0.3397 | 0.3393 | 0.3397 | -- |
| 2026-09-18 18:11 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 434.48 |
| 2026-09-18 18:10 | 0.3391 | 0.3395 | 0.3391 | 0.3395 | 359.99 |
| 2026-09-18 18:09 | 0.3387 | 0.3388 | 0.3386 | 0.3388 | 177.39 |
| 2026-09-18 18:08 | 0.3400 | 0.3400 | 0.3387 | 0.3388 | 13.57K |
| 2026-09-18 18:07 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 120.00 |
| 2026-09-18 18:06 | 0.3403 | 0.3405 | 0.3403 | 0.3405 | -- |
| 2026-09-18 18:05 | 0.3405 | 0.3405 | 0.3403 | 0.3403 | -- |
| 2026-09-18 18:04 | 0.3408 | 0.3408 | 0.3403 | 0.3403 | 246.11 |
| 2026-09-18 18:03 | 0.3415 | 0.3415 | 0.3410 | 0.3410 | 240.00 |
| 2026-09-18 18:02 | 0.3407 | 0.3423 | 0.3407 | 0.3422 | 13.55K |
| 2026-09-18 18:01 | 0.3401 | 0.3407 | 0.3401 | 0.3407 | 362.39 |
| 2026-09-18 18:00 | 0.3401 | 0.3401 | 0.3397 | 0.3397 | 567.89 |
| 2026-09-18 17:59 | 0.3405 | 0.3413 | 0.3405 | 0.3413 | 2.90K |
| 2026-09-18 17:58 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 2.62 |
| 2026-09-18 17:57 | 0.3394 | 0.3401 | 0.3394 | 0.3401 | -- |
| 2026-09-18 17:56 | 0.3389 | 0.3390 | 0.3389 | 0.3390 | 364.09 |
| 2026-09-18 17:55 | 0.3392 | 0.3392 | 0.3391 | 0.3391 | -- |
| 2026-09-18 17:54 | 0.3394 | 0.3394 | 0.3392 | 0.3392 | -- |
| 2026-09-18 17:53 | 0.3392 | 0.3396 | 0.3390 | 0.3393 | -- |
| 2026-09-18 17:52 | 0.3393 | 0.3395 | 0.3392 | 0.3392 | -- |
| 2026-09-18 17:51 | 0.3386 | 0.3394 | 0.3385 | 0.3393 | -- |
| 2026-09-18 17:50 | 0.3386 | 0.3387 | 0.3386 | 0.3386 | -- |
| 2026-09-18 17:49 | 0.3390 | 0.3391 | 0.3386 | 0.3387 | -- |
| 2026-09-18 17:48 | 0.3396 | 0.3397 | 0.3388 | 0.3389 | -- |
| 2026-09-18 17:47 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1.74 |
| 2026-09-18 17:46 | 0.3395 | 0.3398 | 0.3394 | 0.3398 | 108.59 |
| 2026-09-18 17:45 | 0.3387 | 0.3387 | 0.3387 | 0.3387 | 25.53 |
| 2026-09-18 17:44 | 0.3385 | 0.3385 | 0.3384 | 0.3384 | 89.80 |
| 2026-09-18 17:43 | 0.3374 | 0.3383 | 0.3374 | 0.3383 | -- |
| 2026-09-18 17:42 | 0.3375 | 0.3375 | 0.3374 | 0.3374 | -- |
| 2026-09-18 17:41 | 0.3380 | 0.3380 | 0.3374 | 0.3374 | -- |
| 2026-09-18 17:40 | 0.3377 | 0.3379 | 0.3375 | 0.3378 | -- |
| 2026-09-18 17:39 | 0.3369 | 0.3384 | 0.3369 | 0.3384 | 3.00K |
| 2026-09-18 17:38 | 0.3370 | 0.3371 | 0.3367 | 0.3367 | -- |
| 2026-09-18 17:37 | 0.3370 | 0.3371 | 0.3369 | 0.3371 | -- |
| 2026-09-18 17:36 | 0.3371 | 0.3372 | 0.3370 | 0.3370 | -- |
| 2026-09-18 17:35 | 0.3373 | 0.3373 | 0.3368 | 0.3371 | -- |
| 2026-09-18 17:34 | 0.3374 | 0.3375 | 0.3373 | 0.3373 | -- |
| 2026-09-18 17:33 | 0.3376 | 0.3379 | 0.3375 | 0.3375 | -- |