FI
FIL
Filecoin · Filecoin · FIL_USDT
0.8378
+4.10%
实时推送连接中
24小时最高
0.8490
24小时最低
0.7882
24小时涨跌额
+0.0330
24小时涨跌幅
+4.10%
24小时成交额
2.27M
实时数据更新时间
2026-09-18 08:09:26
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 08:09 | 0.8369 | 0.8378 | 0.8369 | 0.8376 | 172.64 |
| 2026-09-18 08:08 | 0.8355 | 0.8360 | 0.8353 | 0.8357 | 352.54 |
| 2026-09-18 08:07 | 0.8361 | 0.8383 | 0.8352 | 0.8352 | 592.92 |
| 2026-09-18 08:06 | 0.8358 | 0.8366 | 0.8353 | 0.8360 | 447.14 |
| 2026-09-18 08:05 | 0.8367 | 0.8369 | 0.8361 | 0.8362 | 999.42 |
| 2026-09-18 08:04 | 0.8357 | 0.8371 | 0.8349 | 0.8371 | 1.14K |
| 2026-09-18 08:03 | 0.8372 | 0.8379 | 0.8364 | 0.8364 | 2.98K |
| 2026-09-18 08:02 | 0.8382 | 0.8382 | 0.8372 | 0.8373 | 2.36K |
| 2026-09-18 08:01 | 0.8392 | 0.8394 | 0.8383 | 0.8387 | 1.36K |
| 2026-09-18 08:00 | 0.8408 | 0.8418 | 0.8402 | 0.8407 | 1.99K |
| 2026-09-18 07:59 | 0.8422 | 0.8422 | 0.8406 | 0.8409 | 2.98K |
| 2026-09-18 07:58 | 0.8415 | 0.8426 | 0.8414 | 0.8419 | 1.94K |
| 2026-09-18 07:57 | 0.8411 | 0.8414 | 0.8406 | 0.8410 | 3.55K |
| 2026-09-18 07:56 | 0.8413 | 0.8424 | 0.8412 | 0.8416 | 5.54K |
| 2026-09-18 07:55 | 0.8404 | 0.8419 | 0.8403 | 0.8419 | 2.44K |
| 2026-09-18 07:54 | 0.8396 | 0.8414 | 0.8396 | 0.8409 | 3.08K |
| 2026-09-18 07:53 | 0.8399 | 0.8403 | 0.8397 | 0.8397 | 1.68K |
| 2026-09-18 07:52 | 0.8409 | 0.8409 | 0.8394 | 0.8394 | 2.06K |
| 2026-09-18 07:51 | 0.8385 | 0.8415 | 0.8385 | 0.8415 | 1.88K |
| 2026-09-18 07:50 | 0.8381 | 0.8382 | 0.8379 | 0.8382 | 1.76K |
| 2026-09-18 07:49 | 0.8394 | 0.8395 | 0.8380 | 0.8384 | 2.85K |
| 2026-09-18 07:48 | 0.8406 | 0.8406 | 0.8389 | 0.8398 | 3.10K |
| 2026-09-18 07:47 | 0.8403 | 0.8416 | 0.8401 | 0.8404 | 2.92K |
| 2026-09-18 07:46 | 0.8396 | 0.8404 | 0.8396 | 0.8402 | 2.81K |
| 2026-09-18 07:45 | 0.8408 | 0.8408 | 0.8390 | 0.8392 | 5.09K |
| 2026-09-18 07:44 | 0.8404 | 0.8411 | 0.8398 | 0.8411 | 2.84K |
| 2026-09-18 07:43 | 0.8399 | 0.8419 | 0.8398 | 0.8403 | 2.79K |
| 2026-09-18 07:42 | 0.8391 | 0.8402 | 0.8390 | 0.8402 | 2.24K |
| 2026-09-18 07:41 | 0.8394 | 0.8405 | 0.8393 | 0.8393 | 3.69K |
| 2026-09-18 07:40 | 0.8405 | 0.8406 | 0.8390 | 0.8396 | 7.15K |
| 2026-09-18 07:39 | 0.8416 | 0.8419 | 0.8400 | 0.8400 | 13.59K |
| 2026-09-18 07:38 | 0.8408 | 0.8409 | 0.8406 | 0.8407 | 2.10K |
| 2026-09-18 07:37 | 0.8409 | 0.8415 | 0.8408 | 0.8414 | 3.49K |
| 2026-09-18 07:36 | 0.8438 | 0.8438 | 0.8409 | 0.8409 | 2.45K |
| 2026-09-18 07:35 | 0.8446 | 0.8455 | 0.8440 | 0.8442 | 3.08K |
| 2026-09-18 07:34 | 0.8462 | 0.8462 | 0.8437 | 0.8443 | 4.14K |
| 2026-09-18 07:33 | 0.8458 | 0.8466 | 0.8457 | 0.8462 | 6.45K |
| 2026-09-18 07:32 | 0.8468 | 0.8476 | 0.8460 | 0.8466 | 5.29K |
| 2026-09-18 07:31 | 0.8463 | 0.8470 | 0.8448 | 0.8465 | 3.59K |
| 2026-09-18 07:30 | 0.8479 | 0.8490 | 0.8463 | 0.8463 | 5.27K |
| 2026-09-18 07:29 | 0.8464 | 0.8482 | 0.8464 | 0.8478 | 568.29 |
| 2026-09-18 07:28 | 0.8432 | 0.8467 | 0.8431 | 0.8463 | 1.88K |
| 2026-09-18 07:27 | 0.8440 | 0.8440 | 0.8435 | 0.8435 | 170.80 |
| 2026-09-18 07:26 | 0.8433 | 0.8437 | 0.8429 | 0.8431 | 186.36 |
| 2026-09-18 07:25 | 0.8428 | 0.8441 | 0.8428 | 0.8436 | 1.63K |
| 2026-09-18 07:24 | 0.8418 | 0.8435 | 0.8418 | 0.8429 | 2.52K |
| 2026-09-18 07:23 | 0.8419 | 0.8419 | 0.8408 | 0.8416 | 3.29K |
| 2026-09-18 07:22 | 0.8428 | 0.8428 | 0.8412 | 0.8418 | 5.06K |
| 2026-09-18 07:21 | 0.8428 | 0.8435 | 0.8418 | 0.8426 | 3.39K |
| 2026-09-18 07:20 | 0.8418 | 0.8427 | 0.8414 | 0.8422 | 889.36 |
| 2026-09-18 07:19 | 0.8426 | 0.8434 | 0.8418 | 0.8418 | 962.79 |
| 2026-09-18 07:18 | 0.8418 | 0.8429 | 0.8410 | 0.8429 | 6.81K |
| 2026-09-18 07:17 | 0.8398 | 0.8416 | 0.8385 | 0.8416 | 4.19K |
| 2026-09-18 07:16 | 0.8385 | 0.8401 | 0.8384 | 0.8397 | 3.91K |
| 2026-09-18 07:15 | 0.8374 | 0.8386 | 0.8371 | 0.8386 | 6.85K |
| 2026-09-18 07:14 | 0.8357 | 0.8374 | 0.8357 | 0.8372 | 4.01K |
| 2026-09-18 07:13 | 0.8349 | 0.8361 | 0.8348 | 0.8357 | 2.91K |
| 2026-09-18 07:12 | 0.8344 | 0.8353 | 0.8341 | 0.8348 | 3.32K |
| 2026-09-18 07:11 | 0.8340 | 0.8354 | 0.8340 | 0.8348 | 3.56K |
| 2026-09-18 07:10 | 0.8333 | 0.8346 | 0.8330 | 0.8344 | 2.09K |
| 2026-09-18 07:09 | 0.8331 | 0.8338 | 0.8329 | 0.8338 | 1.43K |
| 2026-09-18 07:08 | 0.8324 | 0.8331 | 0.8324 | 0.8331 | 2.78K |
| 2026-09-18 07:07 | 0.8335 | 0.8345 | 0.8330 | 0.8330 | 1.65K |
| 2026-09-18 07:06 | 0.8357 | 0.8357 | 0.8333 | 0.8333 | 3.21K |
| 2026-09-18 07:05 | 0.8333 | 0.8359 | 0.8333 | 0.8358 | 2.82K |
| 2026-09-18 07:04 | 0.8315 | 0.8331 | 0.8314 | 0.8331 | 1.67K |
| 2026-09-18 07:03 | 0.8304 | 0.8319 | 0.8304 | 0.8317 | 279.39 |
| 2026-09-18 07:02 | 0.8273 | 0.8304 | 0.8272 | 0.8304 | 366.60 |
| 2026-09-18 07:01 | 0.8275 | 0.8276 | 0.8269 | 0.8271 | 473.05 |
| 2026-09-18 07:00 | 0.8286 | 0.8286 | 0.8276 | 0.8276 | 1.72K |
| 2026-09-18 06:59 | 0.8284 | 0.8290 | 0.8284 | 0.8290 | 2.12K |
| 2026-09-18 06:58 | 0.8278 | 0.8288 | 0.8278 | 0.8283 | 2.56K |
| 2026-09-18 06:57 | 0.8276 | 0.8280 | 0.8274 | 0.8277 | 2.52K |
| 2026-09-18 06:56 | 0.8276 | 0.8281 | 0.8274 | 0.8276 | 3.77K |
| 2026-09-18 06:55 | 0.8284 | 0.8284 | 0.8274 | 0.8277 | 1.68K |
| 2026-09-18 06:54 | 0.8291 | 0.8291 | 0.8283 | 0.8286 | 385.62 |
| 2026-09-18 06:53 | 0.8295 | 0.8297 | 0.8291 | 0.8291 | 1.34K |
| 2026-09-18 06:52 | 0.8292 | 0.8297 | 0.8290 | 0.8293 | 2.67K |
| 2026-09-18 06:51 | 0.8290 | 0.8303 | 0.8290 | 0.8292 | 705.85 |
| 2026-09-18 06:50 | 0.8277 | 0.8292 | 0.8277 | 0.8292 | 201.20 |