ET
ETH
以太坊 · Ethereum · ETH_USDT
2465.81
+1.51%
实时推送连接中
24小时最高
2483.52
24小时最低
2425.19
24小时涨跌额
+36.68
24小时涨跌幅
+1.51%
24小时成交额
303.79M
实时数据更新时间
2026-09-18 10:38:22
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 10:38 | 2465.80 | 2465.81 | 2465.80 | 2465.80 | 77.29K |
| 2026-09-18 10:37 | 2465.63 | 2466.49 | 2465.43 | 2465.81 | 270.13K |
| 2026-09-18 10:36 | 2464.93 | 2465.62 | 2464.72 | 2465.62 | 149.84K |
| 2026-09-18 10:35 | 2465.75 | 2465.75 | 2464.17 | 2465.09 | 201.98K |
| 2026-09-18 10:34 | 2464.81 | 2465.88 | 2464.69 | 2465.76 | 245.83K |
| 2026-09-18 10:33 | 2463.58 | 2464.88 | 2462.94 | 2464.88 | 247.95K |
| 2026-09-18 10:32 | 2463.35 | 2464.33 | 2462.07 | 2463.62 | 215.72K |
| 2026-09-18 10:31 | 2463.28 | 2463.79 | 2463.25 | 2463.35 | 202.28K |
| 2026-09-18 10:30 | 2461.00 | 2463.24 | 2461.00 | 2463.24 | 166.01K |
| 2026-09-18 10:29 | 2459.69 | 2460.99 | 2459.69 | 2460.99 | 142.18K |
| 2026-09-18 10:28 | 2461.49 | 2461.49 | 2459.47 | 2459.69 | 129.24K |
| 2026-09-18 10:27 | 2459.23 | 2462.23 | 2458.82 | 2461.49 | 306.59K |
| 2026-09-18 10:26 | 2459.37 | 2459.37 | 2459.01 | 2459.23 | 218.78K |
| 2026-09-18 10:25 | 2459.73 | 2460.00 | 2459.33 | 2459.36 | 151.11K |
| 2026-09-18 10:24 | 2457.88 | 2459.82 | 2457.88 | 2459.69 | 31.64K |
| 2026-09-18 10:23 | 2456.57 | 2457.86 | 2456.25 | 2457.86 | 2.05K |
| 2026-09-18 10:22 | 2457.63 | 2457.63 | 2456.82 | 2456.82 | 1.33K |
| 2026-09-18 10:21 | 2456.65 | 2457.75 | 2456.45 | 2457.75 | 1.49K |
| 2026-09-18 10:20 | 2456.41 | 2456.81 | 2456.38 | 2456.68 | 84.38K |
| 2026-09-18 10:19 | 2457.70 | 2457.71 | 2456.30 | 2456.30 | 205.65K |
| 2026-09-18 10:18 | 2458.08 | 2459.49 | 2456.72 | 2457.66 | 356.15K |
| 2026-09-18 10:17 | 2457.53 | 2458.06 | 2457.53 | 2458.04 | 204.48K |
| 2026-09-18 10:16 | 2456.55 | 2457.54 | 2456.55 | 2457.53 | 346.29K |
| 2026-09-18 10:15 | 2456.23 | 2457.41 | 2456.23 | 2456.59 | 61.75K |
| 2026-09-18 10:14 | 2456.59 | 2456.59 | 2456.09 | 2456.27 | 157.51K |
| 2026-09-18 10:13 | 2456.67 | 2456.98 | 2456.25 | 2456.60 | 141.85K |
| 2026-09-18 10:12 | 2455.67 | 2456.73 | 2454.90 | 2456.66 | 135.37K |
| 2026-09-18 10:11 | 2453.23 | 2457.15 | 2452.65 | 2455.67 | 235.62K |
| 2026-09-18 10:10 | 2454.54 | 2454.55 | 2453.23 | 2453.24 | 319.24K |
| 2026-09-18 10:09 | 2454.83 | 2454.86 | 2454.54 | 2454.54 | 330.41K |
| 2026-09-18 10:08 | 2455.33 | 2455.46 | 2454.55 | 2454.83 | 267.85K |
| 2026-09-18 10:07 | 2455.45 | 2455.78 | 2455.12 | 2455.37 | 219.92K |
| 2026-09-18 10:06 | 2456.38 | 2456.54 | 2455.05 | 2455.45 | 273.62K |
| 2026-09-18 10:05 | 2456.70 | 2456.77 | 2456.26 | 2456.34 | 429.58K |
| 2026-09-18 10:04 | 2456.66 | 2457.01 | 2456.63 | 2456.63 | 248.18K |
| 2026-09-18 10:03 | 2460.24 | 2461.00 | 2456.66 | 2456.66 | 280.35K |
| 2026-09-18 10:02 | 2460.00 | 2460.68 | 2459.88 | 2460.13 | 293.70K |
| 2026-09-18 10:01 | 2458.64 | 2460.00 | 2458.64 | 2460.00 | 265.15K |
| 2026-09-18 10:00 | 2457.66 | 2458.64 | 2456.83 | 2458.64 | 271.20K |
| 2026-09-18 09:59 | 2459.38 | 2459.46 | 2457.65 | 2457.65 | 202.70K |
| 2026-09-18 09:58 | 2458.65 | 2459.58 | 2458.57 | 2459.37 | 289.38K |
| 2026-09-18 09:57 | 2457.34 | 2459.71 | 2456.76 | 2458.64 | 386.58K |
| 2026-09-18 09:56 | 2457.25 | 2457.34 | 2456.94 | 2457.33 | 333.12K |
| 2026-09-18 09:55 | 2458.47 | 2458.47 | 2457.25 | 2457.25 | 172.85K |
| 2026-09-18 09:54 | 2459.02 | 2459.02 | 2458.22 | 2458.47 | 103.37K |
| 2026-09-18 09:53 | 2457.55 | 2459.47 | 2457.55 | 2459.31 | 207.52K |
| 2026-09-18 09:52 | 2457.29 | 2457.56 | 2456.09 | 2457.55 | 175.01K |
| 2026-09-18 09:51 | 2457.92 | 2459.26 | 2456.41 | 2457.29 | 251.61K |
| 2026-09-18 09:50 | 2458.77 | 2458.78 | 2457.74 | 2457.88 | 221.56K |
| 2026-09-18 09:49 | 2456.90 | 2458.76 | 2456.90 | 2458.76 | 191.94K |
| 2026-09-18 09:48 | 2455.40 | 2456.82 | 2455.31 | 2456.82 | 184.66K |
| 2026-09-18 09:47 | 2455.72 | 2456.18 | 2455.23 | 2455.40 | 237.06K |
| 2026-09-18 09:46 | 2455.40 | 2456.70 | 2455.40 | 2455.73 | 250.64K |
| 2026-09-18 09:45 | 2455.43 | 2456.01 | 2455.29 | 2455.36 | 226.65K |
| 2026-09-18 09:44 | 2457.56 | 2457.56 | 2455.42 | 2455.42 | 341.19K |
| 2026-09-18 09:43 | 2456.80 | 2458.23 | 2456.76 | 2457.57 | 302.73K |
| 2026-09-18 09:42 | 2456.33 | 2457.36 | 2456.12 | 2456.80 | 271.05K |
| 2026-09-18 09:41 | 2455.30 | 2456.33 | 2455.27 | 2456.32 | 255.00K |
| 2026-09-18 09:40 | 2454.45 | 2455.43 | 2454.45 | 2455.23 | 194.68K |
| 2026-09-18 09:39 | 2454.70 | 2455.54 | 2454.45 | 2454.46 | 136.48K |
| 2026-09-18 09:38 | 2454.14 | 2455.07 | 2453.86 | 2454.70 | 126.96K |
| 2026-09-18 09:37 | 2452.44 | 2454.14 | 2452.44 | 2454.13 | 127.26K |
| 2026-09-18 09:36 | 2451.65 | 2452.67 | 2451.49 | 2452.31 | 76.94K |
| 2026-09-18 09:35 | 2451.54 | 2451.97 | 2451.25 | 2451.81 | 73.17K |
| 2026-09-18 09:34 | 2452.15 | 2452.44 | 2451.53 | 2451.54 | 83.19K |
| 2026-09-18 09:33 | 2451.95 | 2452.25 | 2451.44 | 2452.15 | 72.96K |
| 2026-09-18 09:32 | 2452.08 | 2452.08 | 2451.08 | 2451.96 | 103.41K |
| 2026-09-18 09:31 | 2451.50 | 2452.33 | 2451.50 | 2452.13 | 76.30K |
| 2026-09-18 09:30 | 2450.81 | 2451.49 | 2450.65 | 2451.49 | 88.64K |
| 2026-09-18 09:29 | 2450.26 | 2451.22 | 2450.26 | 2451.03 | 73.26K |
| 2026-09-18 09:28 | 2450.34 | 2450.34 | 2449.90 | 2450.22 | 87.28K |
| 2026-09-18 09:27 | 2450.15 | 2450.57 | 2450.06 | 2450.41 | 87.51K |
| 2026-09-18 09:26 | 2451.09 | 2451.09 | 2450.00 | 2450.35 | 85.26K |
| 2026-09-18 09:25 | 2450.99 | 2451.30 | 2450.66 | 2451.09 | 88.29K |
| 2026-09-18 09:24 | 2450.74 | 2451.24 | 2450.74 | 2450.98 | 112.89K |
| 2026-09-18 09:23 | 2450.91 | 2451.43 | 2450.46 | 2450.70 | 124.39K |
| 2026-09-18 09:22 | 2452.00 | 2452.00 | 2450.62 | 2450.88 | 87.58K |
| 2026-09-18 09:21 | 2452.69 | 2453.49 | 2451.99 | 2451.99 | 78.91K |
| 2026-09-18 09:20 | 2450.70 | 2452.64 | 2450.70 | 2452.64 | 119.27K |
| 2026-09-18 09:19 | 2448.74 | 2450.78 | 2448.74 | 2450.78 | 142.54K |