EG
EGLD
MultiversX · MultiversX · EGLD_USDT
4.09
+3.99%
实时推送连接中
24小时最高
4.12
24小时最低
3.85
24小时涨跌额
+0.1568
24小时涨跌幅
+3.99%
24小时成交额
47.11K
实时数据更新时间
2026-09-18 18:52:34
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 18:52 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:51 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:50 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:49 | 4.09 | 4.09 | 4.08 | 4.08 | -- |
| 2026-09-18 18:48 | 4.09 | 4.09 | 4.08 | 4.09 | -- |
| 2026-09-18 18:47 | 4.09 | 4.09 | 4.09 | 4.09 | 1.10K |
| 2026-09-18 18:46 | 4.10 | 4.10 | 4.10 | 4.10 | 1.12K |
| 2026-09-18 18:45 | 4.10 | 4.10 | 4.09 | 4.09 | -- |
| 2026-09-18 18:44 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-18 18:43 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-18 18:42 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-18 18:41 | 4.10 | 4.11 | 4.10 | 4.10 | -- |
| 2026-09-18 18:40 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-18 18:39 | 4.11 | 4.11 | 4.11 | 4.11 | 18.84 |
| 2026-09-18 18:38 | 4.12 | 4.12 | 4.12 | 4.12 | -- |
| 2026-09-18 18:37 | 4.12 | 4.12 | 4.12 | 4.12 | -- |
| 2026-09-18 18:36 | 4.11 | 4.12 | 4.11 | 4.12 | 50.51 |
| 2026-09-18 18:35 | 4.11 | 4.11 | 4.11 | 4.11 | -- |
| 2026-09-18 18:34 | 4.10 | 4.11 | 4.10 | 4.11 | -- |
| 2026-09-18 18:33 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10K |
| 2026-09-18 18:32 | 4.09 | 4.09 | 4.09 | 4.09 | 83.45 |
| 2026-09-18 18:31 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-18 18:30 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-18 18:29 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:28 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:27 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:26 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:25 | 4.07 | 4.08 | 4.07 | 4.08 | -- |
| 2026-09-18 18:24 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:23 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:22 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:21 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:20 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:19 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-18 18:18 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-18 18:17 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-18 18:16 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-18 18:15 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-18 18:14 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-18 18:13 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-18 18:12 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-18 18:11 | 4.06 | 4.06 | 4.05 | 4.05 | -- |
| 2026-09-18 18:10 | 4.05 | 4.06 | 4.05 | 4.06 | -- |
| 2026-09-18 18:09 | 4.05 | 4.06 | 4.05 | 4.06 | 1.11K |
| 2026-09-18 18:08 | 4.06 | 4.06 | 4.06 | 4.06 | 190.39 |
| 2026-09-18 18:07 | 4.07 | 4.07 | 4.07 | 4.07 | 210.40 |
| 2026-09-18 18:06 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:05 | 4.07 | 4.07 | 4.07 | 4.07 | 575.23 |
| 2026-09-18 18:04 | 4.07 | 4.07 | 4.07 | 4.07 | 33.82 |
| 2026-09-18 18:03 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-18 18:02 | 4.07 | 4.08 | 4.07 | 4.08 | -- |
| 2026-09-18 18:01 | 4.06 | 4.06 | 4.06 | 4.06 | 19.83 |
| 2026-09-18 18:00 | 4.05 | 4.05 | 4.05 | 4.05 | 231.97 |
| 2026-09-18 17:59 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:58 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:57 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:56 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:55 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:54 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:53 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:52 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:51 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:50 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:49 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:48 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-18 17:47 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:46 | 4.03 | 4.04 | 4.03 | 4.04 | -- |
| 2026-09-18 17:45 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:44 | 4.02 | 4.03 | 4.02 | 4.03 | -- |
| 2026-09-18 17:43 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:42 | 4.03 | 4.03 | 4.02 | 4.02 | -- |
| 2026-09-18 17:41 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:40 | 4.02 | 4.02 | 4.02 | 4.02 | 45.03 |
| 2026-09-18 17:39 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:38 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:37 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:36 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:35 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:34 | 4.03 | 4.03 | 4.03 | 4.03 | -- |
| 2026-09-18 17:33 | 4.03 | 4.03 | 4.03 | 4.03 | -- |