FI
FIL
Filecoin · Filecoin · FIL_USDT
0.8682
+8.55%
实时推送连接中
24小时最高
0.8787
24小时最低
0.7942
24小时涨跌额
+0.0684
24小时涨跌幅
+8.55%
24小时成交额
3.14M
实时数据更新时间
2026-09-18 15:42:19
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:42 | 0.8682 | 0.8682 | 0.8679 | 0.8679 | 63.28 |
| 2026-09-18 15:41 | 0.8678 | 0.8684 | 0.8675 | 0.8681 | 480.78 |
| 2026-09-18 15:40 | 0.8680 | 0.8686 | 0.8680 | 0.8682 | 1.84K |
| 2026-09-18 15:39 | 0.8678 | 0.8681 | 0.8668 | 0.8677 | 13.66K |
| 2026-09-18 15:38 | 0.8679 | 0.8682 | 0.8677 | 0.8677 | 2.66K |
| 2026-09-18 15:37 | 0.8681 | 0.8684 | 0.8680 | 0.8682 | 4.57K |
| 2026-09-18 15:36 | 0.8678 | 0.8684 | 0.8676 | 0.8681 | 2.55K |
| 2026-09-18 15:35 | 0.8681 | 0.8684 | 0.8678 | 0.8678 | 899.52 |
| 2026-09-18 15:34 | 0.8674 | 0.8684 | 0.8666 | 0.8681 | 457.46 |
| 2026-09-18 15:33 | 0.8666 | 0.8675 | 0.8666 | 0.8675 | 388.85 |
| 2026-09-18 15:32 | 0.8659 | 0.8670 | 0.8658 | 0.8670 | 1.10K |
| 2026-09-18 15:31 | 0.8662 | 0.8663 | 0.8654 | 0.8654 | 992.06 |
| 2026-09-18 15:30 | 0.8652 | 0.8662 | 0.8652 | 0.8662 | 938.59 |
| 2026-09-18 15:29 | 0.8658 | 0.8662 | 0.8649 | 0.8652 | 3.97K |
| 2026-09-18 15:28 | 0.8667 | 0.8668 | 0.8662 | 0.8662 | 4.18K |
| 2026-09-18 15:27 | 0.8660 | 0.8678 | 0.8660 | 0.8670 | 5.25K |
| 2026-09-18 15:26 | 0.8667 | 0.8669 | 0.8659 | 0.8661 | 3.63K |
| 2026-09-18 15:25 | 0.8665 | 0.8670 | 0.8665 | 0.8665 | 5.89K |
| 2026-09-18 15:24 | 0.8683 | 0.8687 | 0.8665 | 0.8668 | 4.21K |
| 2026-09-18 15:23 | 0.8679 | 0.8688 | 0.8679 | 0.8687 | 5.93K |
| 2026-09-18 15:22 | 0.8695 | 0.8695 | 0.8678 | 0.8680 | 5.22K |
| 2026-09-18 15:21 | 0.8703 | 0.8703 | 0.8691 | 0.8691 | 3.68K |
| 2026-09-18 15:20 | 0.8734 | 0.8739 | 0.8704 | 0.8707 | 3.16K |
| 2026-09-18 15:19 | 0.8733 | 0.8740 | 0.8732 | 0.8740 | 3.17K |
| 2026-09-18 15:18 | 0.8733 | 0.8755 | 0.8730 | 0.8736 | 3.22K |
| 2026-09-18 15:17 | 0.8715 | 0.8737 | 0.8712 | 0.8734 | 2.37K |
| 2026-09-18 15:16 | 0.8708 | 0.8719 | 0.8708 | 0.8715 | 2.89K |
| 2026-09-18 15:15 | 0.8700 | 0.8717 | 0.8700 | 0.8712 | 4.14K |
| 2026-09-18 15:14 | 0.8703 | 0.8704 | 0.8699 | 0.8704 | 2.78K |
| 2026-09-18 15:13 | 0.8700 | 0.8706 | 0.8698 | 0.8704 | 2.53K |
| 2026-09-18 15:12 | 0.8701 | 0.8705 | 0.8697 | 0.8705 | 3.14K |
| 2026-09-18 15:11 | 0.8703 | 0.8709 | 0.8702 | 0.8707 | 4.93K |
| 2026-09-18 15:10 | 0.8704 | 0.8718 | 0.8704 | 0.8707 | 3.25K |
| 2026-09-18 15:09 | 0.8704 | 0.8711 | 0.8703 | 0.8703 | 2.14K |
| 2026-09-18 15:08 | 0.8716 | 0.8718 | 0.8696 | 0.8703 | 2.75K |
| 2026-09-18 15:07 | 0.8712 | 0.8720 | 0.8711 | 0.8717 | 3.72K |
| 2026-09-18 15:06 | 0.8704 | 0.8715 | 0.8704 | 0.8714 | 3.43K |
| 2026-09-18 15:05 | 0.8720 | 0.8720 | 0.8702 | 0.8705 | 4.94K |
| 2026-09-18 15:04 | 0.8715 | 0.8722 | 0.8714 | 0.8722 | 4.11K |
| 2026-09-18 15:03 | 0.8715 | 0.8723 | 0.8710 | 0.8717 | 3.39K |
| 2026-09-18 15:02 | 0.8731 | 0.8736 | 0.8715 | 0.8715 | 3.16K |
| 2026-09-18 15:01 | 0.8736 | 0.8743 | 0.8726 | 0.8729 | 2.85K |
| 2026-09-18 15:00 | 0.8699 | 0.8739 | 0.8697 | 0.8737 | 3.88K |
| 2026-09-18 14:59 | 0.8694 | 0.8699 | 0.8687 | 0.8699 | 2.78K |
| 2026-09-18 14:58 | 0.8690 | 0.8704 | 0.8690 | 0.8696 | 3.60K |
| 2026-09-18 14:57 | 0.8689 | 0.8703 | 0.8687 | 0.8696 | 2.88K |
| 2026-09-18 14:56 | 0.8684 | 0.8688 | 0.8680 | 0.8686 | 1.66K |
| 2026-09-18 14:55 | 0.8693 | 0.8694 | 0.8688 | 0.8694 | 3.49K |
| 2026-09-18 14:54 | 0.8694 | 0.8697 | 0.8692 | 0.8692 | 3.31K |
| 2026-09-18 14:53 | 0.8694 | 0.8698 | 0.8688 | 0.8697 | 8.79K |
| 2026-09-18 14:52 | 0.8709 | 0.8709 | 0.8686 | 0.8689 | 3.62K |
| 2026-09-18 14:51 | 0.8709 | 0.8727 | 0.8709 | 0.8717 | 4.75K |
| 2026-09-18 14:50 | 0.8709 | 0.8709 | 0.8703 | 0.8709 | 3.87K |
| 2026-09-18 14:49 | 0.8730 | 0.8734 | 0.8706 | 0.8711 | 3.99K |
| 2026-09-18 14:48 | 0.8769 | 0.8773 | 0.8730 | 0.8730 | 6.60K |
| 2026-09-18 14:47 | 0.8770 | 0.8787 | 0.8755 | 0.8777 | 5.24K |
| 2026-09-18 14:46 | 0.8711 | 0.8775 | 0.8709 | 0.8775 | 6.81K |
| 2026-09-18 14:45 | 0.8710 | 0.8721 | 0.8707 | 0.8710 | 10.01K |
| 2026-09-18 14:44 | 0.8672 | 0.8709 | 0.8669 | 0.8706 | 8.36K |
| 2026-09-18 14:43 | 0.8687 | 0.8687 | 0.8670 | 0.8672 | 3.45K |
| 2026-09-18 14:42 | 0.8683 | 0.8700 | 0.8683 | 0.8686 | 8.40K |
| 2026-09-18 14:41 | 0.8671 | 0.8682 | 0.8671 | 0.8682 | 4.22K |
| 2026-09-18 14:40 | 0.8664 | 0.8670 | 0.8661 | 0.8666 | 1.41K |
| 2026-09-18 14:39 | 0.8642 | 0.8668 | 0.8642 | 0.8666 | 996.29 |
| 2026-09-18 14:38 | 0.8621 | 0.8646 | 0.8621 | 0.8641 | 1.23K |
| 2026-09-18 14:37 | 0.8626 | 0.8627 | 0.8617 | 0.8621 | 192.13 |
| 2026-09-18 14:36 | 0.8618 | 0.8630 | 0.8618 | 0.8622 | 2.34K |
| 2026-09-18 14:35 | 0.8614 | 0.8621 | 0.8612 | 0.8616 | 161.46 |
| 2026-09-18 14:34 | 0.8615 | 0.8615 | 0.8609 | 0.8610 | 530.76 |
| 2026-09-18 14:33 | 0.8612 | 0.8615 | 0.8612 | 0.8612 | 267.01 |
| 2026-09-18 14:32 | 0.8601 | 0.8611 | 0.8601 | 0.8611 | 379.14 |
| 2026-09-18 14:31 | 0.8601 | 0.8616 | 0.8600 | 0.8602 | 4.53K |
| 2026-09-18 14:30 | 0.8596 | 0.8600 | 0.8592 | 0.8600 | 362.23 |
| 2026-09-18 14:29 | 0.8600 | 0.8602 | 0.8591 | 0.8591 | 275.24 |
| 2026-09-18 14:28 | 0.8602 | 0.8611 | 0.8596 | 0.8596 | 445.97 |
| 2026-09-18 14:27 | 0.8604 | 0.8610 | 0.8604 | 0.8608 | 160.52 |
| 2026-09-18 14:26 | 0.8608 | 0.8610 | 0.8604 | 0.8608 | 296.46 |
| 2026-09-18 14:25 | 0.8608 | 0.8608 | 0.8604 | 0.8607 | 325.47 |
| 2026-09-18 14:24 | 0.8609 | 0.8609 | 0.8609 | 0.8609 | 33.23 |
| 2026-09-18 14:23 | 0.8617 | 0.8617 | 0.8614 | 0.8615 | 714.90 |