CR
CRV
Curve · Curve DAO · CRV_USDT
0.3304
+4.88%
实时推送连接中
24小时最高
0.3385
24小时最低
0.3099
24小时涨跌额
+0.0154
24小时涨跌幅
+4.88%
24小时成交额
327.33K
实时数据更新时间
2026-09-18 09:15:22
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 09:15 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | -- |
| 2026-09-18 09:14 | 0.3300 | 0.3301 | 0.3299 | 0.3301 | -- |
| 2026-09-18 09:13 | 0.3302 | 0.3302 | 0.3301 | 0.3301 | -- |
| 2026-09-18 09:12 | 0.3304 | 0.3304 | 0.3300 | 0.3302 | -- |
| 2026-09-18 09:11 | 0.3305 | 0.3305 | 0.3301 | 0.3304 | -- |
| 2026-09-18 09:10 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 57.31 |
| 2026-09-18 09:09 | 0.3299 | 0.3301 | 0.3299 | 0.3299 | -- |
| 2026-09-18 09:08 | 0.3298 | 0.3302 | 0.3298 | 0.3302 | -- |
| 2026-09-18 09:07 | 0.3294 | 0.3298 | 0.3294 | 0.3298 | 16.26 |
| 2026-09-18 09:06 | 0.3287 | 0.3287 | 0.3286 | 0.3286 | 4.87 |
| 2026-09-18 09:05 | 0.3288 | 0.3289 | 0.3288 | 0.3289 | 81.71 |
| 2026-09-18 09:04 | 0.3297 | 0.3297 | 0.3294 | 0.3294 | -- |
| 2026-09-18 09:03 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 3.67 |
| 2026-09-18 09:02 | 0.3305 | 0.3306 | 0.3304 | 0.3306 | -- |
| 2026-09-18 09:01 | 0.3311 | 0.3317 | 0.3310 | 0.3310 | -- |
| 2026-09-18 09:00 | 0.3312 | 0.3312 | 0.3310 | 0.3311 | -- |
| 2026-09-18 08:59 | 0.3314 | 0.3315 | 0.3311 | 0.3311 | -- |
| 2026-09-18 08:58 | 0.3314 | 0.3316 | 0.3309 | 0.3313 | -- |
| 2026-09-18 08:57 | 0.3310 | 0.3313 | 0.3309 | 0.3313 | -- |
| 2026-09-18 08:56 | 0.3306 | 0.3312 | 0.3303 | 0.3311 | -- |
| 2026-09-18 08:55 | 0.3308 | 0.3308 | 0.3305 | 0.3306 | -- |
| 2026-09-18 08:54 | 0.3313 | 0.3313 | 0.3307 | 0.3308 | -- |
| 2026-09-18 08:53 | 0.3313 | 0.3314 | 0.3313 | 0.3314 | -- |
| 2026-09-18 08:52 | 0.3311 | 0.3315 | 0.3311 | 0.3313 | -- |
| 2026-09-18 08:51 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 111.39 |
| 2026-09-18 08:50 | 0.3317 | 0.3317 | 0.3317 | 0.3317 | 88.05 |
| 2026-09-18 08:49 | 0.3317 | 0.3318 | 0.3317 | 0.3318 | 315.46 |
| 2026-09-18 08:48 | 0.3311 | 0.3319 | 0.3311 | 0.3319 | 252.94 |
| 2026-09-18 08:47 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 7.44 |
| 2026-09-18 08:46 | 0.3300 | 0.3302 | 0.3300 | 0.3301 | -- |
| 2026-09-18 08:45 | 0.3302 | 0.3303 | 0.3300 | 0.3300 | -- |
| 2026-09-18 08:44 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 2.24 |
| 2026-09-18 08:43 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 1.87 |
| 2026-09-18 08:42 | 0.3303 | 0.3303 | 0.3299 | 0.3301 | -- |
| 2026-09-18 08:41 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 183.51 |
| 2026-09-18 08:40 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 1.05K |
| 2026-09-18 08:39 | 0.3303 | 0.3304 | 0.3301 | 0.3304 | -- |
| 2026-09-18 08:38 | 0.3301 | 0.3301 | 0.3300 | 0.3300 | 169.15 |
| 2026-09-18 08:37 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 1.22 |
| 2026-09-18 08:36 | 0.3312 | 0.3314 | 0.3309 | 0.3314 | -- |
| 2026-09-18 08:35 | 0.3298 | 0.3314 | 0.3298 | 0.3310 | 1.21K |
| 2026-09-18 08:34 | 0.3290 | 0.3296 | 0.3289 | 0.3296 | -- |
| 2026-09-18 08:33 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 3.66 |
| 2026-09-18 08:32 | 0.3281 | 0.3284 | 0.3281 | 0.3284 | -- |
| 2026-09-18 08:31 | 0.3278 | 0.3282 | 0.3278 | 0.3281 | -- |
| 2026-09-18 08:30 | 0.3278 | 0.3282 | 0.3277 | 0.3278 | -- |
| 2026-09-18 08:29 | 0.3269 | 0.3278 | 0.3269 | 0.3278 | -- |
| 2026-09-18 08:28 | 0.3272 | 0.3273 | 0.3268 | 0.3269 | -- |
| 2026-09-18 08:27 | 0.3277 | 0.3277 | 0.3273 | 0.3273 | -- |
| 2026-09-18 08:26 | 0.3277 | 0.3277 | 0.3277 | 0.3277 | 1.47K |
| 2026-09-18 08:25 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 93.45 |
| 2026-09-18 08:24 | 0.3277 | 0.3277 | 0.3272 | 0.3272 | 191.62 |
| 2026-09-18 08:23 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 1.68 |
| 2026-09-18 08:22 | 0.3283 | 0.3284 | 0.3282 | 0.3283 | -- |
| 2026-09-18 08:21 | 0.3284 | 0.3284 | 0.3283 | 0.3283 | -- |
| 2026-09-18 08:20 | 0.3292 | 0.3293 | 0.3284 | 0.3284 | -- |
| 2026-09-18 08:19 | 0.3288 | 0.3291 | 0.3285 | 0.3290 | -- |
| 2026-09-18 08:18 | 0.3289 | 0.3292 | 0.3289 | 0.3291 | -- |
| 2026-09-18 08:17 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 3.66 |
| 2026-09-18 08:16 | 0.3293 | 0.3295 | 0.3288 | 0.3288 | -- |
| 2026-09-18 08:15 | 0.3295 | 0.3296 | 0.3292 | 0.3292 | -- |
| 2026-09-18 08:14 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 136.21 |
| 2026-09-18 08:13 | 0.3290 | 0.3295 | 0.3290 | 0.3294 | -- |
| 2026-09-18 08:12 | 0.3292 | 0.3293 | 0.3290 | 0.3290 | -- |
| 2026-09-18 08:11 | 0.3297 | 0.3297 | 0.3297 | 0.3297 | 39.93 |
| 2026-09-18 08:10 | 0.3303 | 0.3303 | 0.3303 | 0.3303 | 20.03 |
| 2026-09-18 08:09 | 0.3298 | 0.3300 | 0.3298 | 0.3300 | 28.24 |
| 2026-09-18 08:08 | 0.3291 | 0.3296 | 0.3289 | 0.3296 | -- |
| 2026-09-18 08:07 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | 38.29 |
| 2026-09-18 08:06 | 0.3290 | 0.3293 | 0.3290 | 0.3293 | 934.00 |
| 2026-09-18 08:05 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 3.66 |
| 2026-09-18 08:04 | 0.3279 | 0.3283 | 0.3276 | 0.3277 | -- |
| 2026-09-18 08:03 | 0.3277 | 0.3285 | 0.3277 | 0.3282 | -- |
| 2026-09-18 08:02 | 0.3275 | 0.3278 | 0.3275 | 0.3278 | 408.79 |
| 2026-09-18 08:01 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 238.75 |
| 2026-09-18 08:00 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 72.87 |
| 2026-09-18 07:59 | 0.3274 | 0.3274 | 0.3272 | 0.3272 | 687.29 |
| 2026-09-18 07:58 | 0.3276 | 0.3279 | 0.3276 | 0.3279 | 1.17K |
| 2026-09-18 07:57 | 0.3275 | 0.3275 | 0.3273 | 0.3273 | 49.47 |
| 2026-09-18 07:56 | 0.3281 | 0.3281 | 0.3278 | 0.3278 | -- |