ONE 历史现货与USDT永续对比
| Date | Coin | Price |
Spot Volume (亿) | Swap Volume (亿) |
Total Volume (亿) | Spot / Swap |
| 2026-10-02 |
ONE |
0.002120 |
0.01019 |
0.12501 |
0.13520 |
8.16% |
| 2026-10-01 |
ONE |
0.001994 |
0.00713 |
0.08544 |
0.09257 |
8.34% |
| 2026-09-30 |
ONE |
0.002079 |
0.00979 |
0.11786 |
0.12765 |
8.30% |
| 2026-09-29 |
ONE |
0.002071 |
0.01134 |
0.14374 |
0.15509 |
7.89% |
| 2026-09-28 |
ONE |
0.002230 |
0.02002 |
0.28688 |
0.30689 |
6.98% |
| 2026-09-27 |
ONE |
0.002560 |
0.02549 |
0.70833 |
0.73381 |
3.60% |
| 2026-09-26 |
ONE |
0.002667 |
0.01589 |
0.42445 |
0.44034 |
3.74% |
| 2026-09-25 |
ONE |
0.002425 |
0.05587 |
1.05311 |
1.10898 |
5.30% |
| 2026-09-24 |
ONE |
0.001897 |
0.04272 |
1.00070 |
1.04342 |
4.27% |
| 2026-09-23 |
ONE |
0.001938 |
0.07323 |
1.46244 |
1.53567 |
5.01% |
| 2026-09-22 |
ONE |
0.003202 |
0.01553 |
1.28974 |
1.30527 |
1.20% |
| 2026-09-21 |
ONE |
0.006123 |
0.02224 |
1.69056 |
1.71280 |
1.32% |
| 2026-09-20 |
ONE |
0.005885 |
0.02250 |
2.26979 |
2.29229 |
0.99% |
| 2026-09-19 |
ONE |
0.004461 |
0.03583 |
3.06186 |
3.09769 |
1.17% |
| 2026-09-18 |
ONE |
0.003147 |
0.01465 |
1.27182 |
1.28647 |
1.15% |
| 2026-09-17 |
ONE |
0.001555 |
0.03473 |
1.55126 |
1.58599 |
2.24% |
| 2026-09-16 |
ONE |
0.001369 |
0.05232 |
0.94436 |
0.99668 |
5.54% |
| 2026-09-15 |
ONE |
0.000644 |
0.00162 |
0.00546 |
0.00707 |
29.61% |
| 2026-09-14 |
ONE |
0.000686 |
0.00212 |
0.00943 |
0.01154 |
22.44% |
| 2026-09-13 |
ONE |
0.000648 |
0.00134 |
0.00328 |
0.00461 |
40.71% |
| 2026-09-12 |
ONE |
0.000659 |
0.00122 |
0.00209 |
0.00330 |
58.26% |
| 2026-09-11 |
ONE |
0.000660 |
0.00137 |
0.00354 |
0.00490 |
38.70% |
| 2026-09-10 |
ONE |
0.000629 |
0.00103 |
0.00341 |
0.00445 |
30.20% |
| 2026-09-09 |
ONE |
0.000632 |
0.00189 |
0.00716 |
0.00905 |
26.46% |
| 2026-09-08 |
ONE |
0.000640 |
0.00285 |
0.00419 |
0.00703 |
68.05% |
| 2026-09-07 |
ONE |
0.000674 |
0.00169 |
0.00452 |
0.00621 |
37.49% |
| 2026-09-06 |
ONE |
0.000678 |
0.00121 |
0.00381 |
0.00502 |
31.84% |
| 2026-09-05 |
ONE |
0.000712 |
0.00150 |
0.00322 |
0.00472 |
46.77% |
| 2026-09-04 |
ONE |
0.000731 |
0.00114 |
0.00199 |
0.00313 |
57.36% |
| 2026-09-03 |
ONE |
0.000725 |
0.00110 |
0.00549 |
0.00659 |
19.98% |
| 2026-09-02 |
ONE |
0.000738 |
0.00073 |
0.00329 |
0.00402 |
22.11% |
| 2026-09-01 |
ONE |
0.000715 |
0.00101 |
0.00383 |
0.00484 |
26.40% |
| 2026-08-31 |
ONE |
0.000713 |
0.00141 |
0.00220 |
0.00361 |
64.28% |
| 2026-08-30 |
ONE |
0.000726 |
0.00117 |
0.00405 |
0.00522 |
28.79% |
| 2026-08-29 |
ONE |
0.000730 |
0.00064 |
0.00373 |
0.00437 |
17.11% |
| 2026-08-28 |
ONE |
0.000734 |
0.00077 |
0.00272 |
0.00349 |
28.43% |
| 2026-08-27 |
ONE |
0.000732 |
0.00089 |
0.00447 |
0.00535 |
19.89% |
| 2026-08-26 |
ONE |
0.000732 |
0.00101 |
0.00441 |
0.00542 |
22.94% |
| 2026-08-25 |
ONE |
0.000712 |
0.00109 |
0.00363 |
0.00472 |
30.15% |
| 2026-08-24 |
ONE |
0.000715 |
0.00129 |
0.00754 |
0.00883 |
17.05% |
| 2026-08-23 |
ONE |
0.000716 |
0.00233 |
0.00615 |
0.00848 |
37.89% |
| 2026-08-22 |
ONE |
0.000742 |
0.00113 |
0.00616 |
0.00729 |
18.31% |
| 2026-08-21 |
ONE |
0.000734 |
0.00391 |
0.01185 |
0.01576 |
32.96% |
| 2026-08-20 |
ONE |
0.000795 |
0.00327 |
0.01175 |
0.01502 |
27.84% |
| 2026-08-19 |
ONE |
0.000696 |
0.00220 |
0.00494 |
0.00713 |
44.46% |
| 2026-08-18 |
ONE |
0.000685 |
0.00266 |
0.00496 |
0.00762 |
53.67% |
| 2026-08-17 |
ONE |
0.000685 |
0.00289 |
0.00560 |
0.00850 |
51.64% |
| 2026-08-16 |
ONE |
0.000713 |
0.00334 |
0.01216 |
0.01550 |
27.45% |
| 2026-08-15 |
ONE |
0.000712 |
0.00572 |
0.01791 |
0.02363 |
31.92% |
| 2026-08-14 |
ONE |
0.000701 |
0.01513 |
0.08548 |
0.10061 |
17.70% |
| 2026-08-13 |
ONE |
0.000631 |
0.00607 |
0.02446 |
0.03054 |
24.83% |
| 2026-08-12 |
ONE |
0.000748 |
0.01595 |
0.08074 |
0.09669 |
19.76% |
| 2026-08-11 |
ONE |
0.000710 |
0.04440 |
0.22949 |
0.27389 |
19.35% |
| 2026-08-10 |
ONE |
0.001212 |
0.00018 |
0.00159 |
0.00177 |
11.55% |
| 2026-08-09 |
ONE |
0.001249 |
0.00014 |
0.00141 |
0.00155 |
9.95% |
| 2026-08-08 |
ONE |
0.001280 |
0.00009 |
0.00113 |
0.00122 |
7.70% |
| 2026-08-07 |
ONE |
0.001263 |
0.00004 |
0.00099 |
0.00102 |
3.64% |
| 2026-08-06 |
ONE |
0.001246 |
0.00031 |
0.00200 |
0.00231 |
15.62% |
| 2026-08-05 |
ONE |
0.001238 |
0.00010 |
0.00112 |
0.00122 |
9.03% |
| 2026-08-04 |
ONE |
0.001219 |
0.00009 |
0.00081 |
0.00090 |
11.36% |
| 2026-08-03 |
ONE |
0.001194 |
0.00014 |
0.00082 |
0.00097 |
17.66% |
| 2026-08-02 |
ONE |
0.001228 |
0.00021 |
0.00103 |
0.00124 |
20.50% |
| 2026-08-01 |
ONE |
0.001229 |
0.00062 |
0.00189 |
0.00251 |
32.51% |
| 2026-07-31 |
ONE |
0.001201 |
0.00024 |
0.00168 |
0.00192 |
14.01% |
| 2026-07-30 |
ONE |
0.001205 |
0.00028 |
0.00199 |
0.00227 |
13.94% |
| 2026-07-29 |
ONE |
0.001187 |
0.00025 |
0.00158 |
0.00183 |
15.70% |
| 2026-07-28 |
ONE |
0.001177 |
0.00027 |
0.00199 |
0.00226 |
13.64% |
| 2026-07-27 |
ONE |
0.001253 |
0.00067 |
0.00336 |
0.00403 |
19.90% |
| 2026-07-26 |
ONE |
0.001230 |
0.00059 |
0.00234 |
0.00293 |
25.33% |
| 2026-07-25 |
ONE |
0.001259 |
0.00041 |
0.00305 |
0.00345 |
13.31% |
| 2026-07-24 |
ONE |
0.001253 |
0.00224 |
0.01159 |
0.01383 |
19.35% |
| 2026-07-23 |
ONE |
0.001242 |
0.00153 |
0.00934 |
0.01087 |
16.41% |
| 2026-07-22 |
ONE |
0.001278 |
0.00122 |
0.01919 |
0.02041 |
6.37% |
| 2026-07-21 |
ONE |
0.001317 |
0.01105 |
0.24314 |
0.25419 |
4.55% |
| 2026-07-20 |
ONE |
0.001560 |
0.00761 |
0.13308 |
0.14069 |
5.71% |
| 2026-07-19 |
ONE |
0.001131 |
0.00065 |
0.00164 |
0.00228 |
39.44% |
| 2026-07-18 |
ONE |
0.001148 |
0.00081 |
0.00298 |
0.00380 |
27.24% |
| 2026-07-17 |
ONE |
0.001139 |
0.00159 |
0.01019 |
0.01178 |
15.61% |
| 2026-07-16 |
ONE |
0.001154 |
0.00179 |
0.01512 |
0.01691 |
11.86% |
| 2026-07-15 |
ONE |
0.001125 |
0.00011 |
0.00071 |
0.00082 |
16.24% |
| 2026-07-14 |
ONE |
0.001166 |
0.00006 |
0.00079 |
0.00085 |
7.97% |
| 2026-07-13 |
ONE |
0.001168 |
0.00009 |
0.00054 |
0.00063 |
17.26% |
| 2026-07-12 |
ONE |
0.001145 |
0.00006 |
0.00079 |
0.00085 |
6.97% |
| 2026-07-11 |
ONE |
0.001187 |
0.00011 |
0.00093 |
0.00104 |
11.52% |
| 2026-07-10 |
ONE |
0.001242 |
0.00009 |
0.00070 |
0.00079 |
12.99% |
| 2026-07-09 |
ONE |
0.001238 |
0.00014 |
0.00106 |
0.00120 |
13.37% |
| 2026-07-08 |
ONE |
0.001194 |
0.00009 |
0.00108 |
0.00117 |
8.68% |
| 2026-07-07 |
ONE |
0.001177 |
0.00004 |
0.00066 |
0.00070 |
5.39% |
| 2026-07-06 |
ONE |
0.001240 |
0.00006 |
0.00105 |
0.00111 |
5.33% |
| 2026-07-05 |
ONE |
0.001270 |
0.00005 |
0.00079 |
0.00084 |
5.88% |
| 2026-07-04 |
ONE |
0.001260 |
0.00017 |
0.00061 |
0.00078 |
27.85% |
| 2026-07-03 |
ONE |
0.001308 |
0.00010 |
0.00070 |
0.00080 |
14.44% |
| 2026-07-02 |
ONE |
0.001284 |
0.00008 |
0.00063 |
0.00071 |
12.99% |
| 2026-07-01 |
ONE |
0.001255 |
0.00016 |
0.00113 |
0.00128 |
13.72% |
| 2026-06-30 |
ONE |
0.001247 |
0.00012 |
0.00098 |
0.00109 |
11.88% |
| 2026-06-29 |
ONE |
0.001197 |
0.00004 |
0.00045 |
0.00049 |
8.93% |
| 2026-06-28 |
ONE |
0.001223 |
0.00007 |
0.00136 |
0.00144 |
5.44% |
| 2026-06-27 |
ONE |
0.001267 |
0.00005 |
0.00090 |
0.00094 |
5.02% |
| 2026-06-26 |
ONE |
0.001229 |
0.00004 |
0.00107 |
0.00111 |
3.41% |
| 2026-06-25 |
ONE |
0.001263 |
0.00008 |
0.00191 |
0.00199 |
4.01% |