EG
EGLD
MultiversX · MultiversX · EGLD_USDT
3.98
+4.27%
实时推送连接中
24小时最高
4.02
24小时最低
3.78
24小时涨跌额
+0.1629
24小时涨跌幅
+4.27%
24小时成交额
31.85K
实时数据更新时间
2026-09-18 09:14:44
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 09:14 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 09:13 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 09:12 | 3.97 | 3.98 | 3.97 | 3.97 | -- |
| 2026-09-18 09:11 | 3.97 | 3.98 | 3.97 | 3.97 | -- |
| 2026-09-18 09:10 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 09:09 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 09:08 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 09:07 | 3.98 | 3.98 | 3.97 | 3.97 | -- |
| 2026-09-18 09:06 | 3.98 | 3.98 | 3.98 | 3.98 | 14.32 |
| 2026-09-18 09:05 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 09:04 | 4.00 | 4.00 | 4.00 | 4.00 | 5.51 |
| 2026-09-18 09:03 | 3.99 | 3.99 | 3.98 | 3.99 | -- |
| 2026-09-18 09:02 | 3.99 | 3.99 | 3.99 | 3.99 | 14.80 |
| 2026-09-18 09:01 | 4.01 | 4.01 | 4.00 | 4.00 | -- |
| 2026-09-18 09:00 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:59 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:58 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:57 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:56 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:55 | 4.00 | 4.01 | 4.00 | 4.01 | 765.79 |
| 2026-09-18 08:54 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:53 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:52 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:51 | 4.01 | 4.01 | 4.01 | 4.01 | -- |
| 2026-09-18 08:50 | 4.01 | 4.01 | 4.00 | 4.01 | -- |
| 2026-09-18 08:49 | 4.01 | 4.01 | 4.01 | 4.01 | 573.15 |
| 2026-09-18 08:48 | 4.01 | 4.01 | 4.01 | 4.01 | 192.39 |
| 2026-09-18 08:47 | 4.00 | 4.02 | 4.00 | 4.02 | 1.27K |
| 2026-09-18 08:46 | 3.99 | 4.00 | 3.99 | 3.99 | -- |
| 2026-09-18 08:45 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:44 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:43 | 3.98 | 3.99 | 3.98 | 3.99 | -- |
| 2026-09-18 08:42 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:41 | 3.98 | 3.98 | 3.98 | 3.98 | -- |
| 2026-09-18 08:40 | 3.99 | 3.99 | 3.98 | 3.98 | -- |
| 2026-09-18 08:39 | 3.98 | 3.99 | 3.98 | 3.99 | -- |
| 2026-09-18 08:38 | 3.97 | 3.97 | 3.97 | 3.97 | 16.28 |
| 2026-09-18 08:37 | 3.96 | 3.96 | 3.96 | 3.96 | -- |
| 2026-09-18 08:36 | 3.97 | 3.97 | 3.96 | 3.96 | -- |
| 2026-09-18 08:35 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 08:34 | 3.96 | 3.96 | 3.96 | 3.96 | -- |
| 2026-09-18 08:33 | 3.96 | 3.96 | 3.95 | 3.96 | -- |
| 2026-09-18 08:32 | 3.94 | 3.95 | 3.94 | 3.95 | -- |
| 2026-09-18 08:31 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:30 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:29 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:28 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:27 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:26 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:25 | 3.94 | 3.94 | 3.94 | 3.94 | -- |
| 2026-09-18 08:24 | 3.95 | 3.95 | 3.94 | 3.94 | -- |
| 2026-09-18 08:23 | 3.96 | 3.96 | 3.94 | 3.95 | -- |
| 2026-09-18 08:22 | 3.97 | 3.97 | 3.96 | 3.97 | -- |
| 2026-09-18 08:21 | 3.97 | 3.97 | 3.97 | 3.97 | -- |
| 2026-09-18 08:20 | 3.96 | 3.96 | 3.96 | 3.96 | 17.78 |
| 2026-09-18 08:19 | 3.96 | 3.96 | 3.95 | 3.95 | -- |
| 2026-09-18 08:18 | 3.96 | 3.96 | 3.95 | 3.96 | -- |
| 2026-09-18 08:17 | 3.97 | 3.97 | 3.96 | 3.96 | -- |
| 2026-09-18 08:16 | 3.99 | 3.99 | 3.97 | 3.97 | -- |
| 2026-09-18 08:15 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:14 | 3.99 | 3.99 | 3.98 | 3.99 | -- |
| 2026-09-18 08:13 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:12 | 3.99 | 4.00 | 3.99 | 3.99 | -- |
| 2026-09-18 08:11 | 3.99 | 3.99 | 3.99 | 3.99 | -- |
| 2026-09-18 08:10 | 3.99 | 3.99 | 3.98 | 3.99 | -- |
| 2026-09-18 08:09 | 3.99 | 3.99 | 3.98 | 3.98 | -- |
| 2026-09-18 08:08 | 3.99 | 3.99 | 3.99 | 3.99 | 15.52 |
| 2026-09-18 08:07 | 3.99 | 4.00 | 3.99 | 4.00 | -- |
| 2026-09-18 08:06 | 3.99 | 3.99 | 3.97 | 3.97 | 73.92 |
| 2026-09-18 08:05 | 3.97 | 3.98 | 3.97 | 3.97 | -- |
| 2026-09-18 08:04 | 3.97 | 3.97 | 3.96 | 3.97 | -- |
| 2026-09-18 08:03 | 3.96 | 3.96 | 3.96 | 3.96 | 1.03 |
| 2026-09-18 08:02 | 3.96 | 3.96 | 3.95 | 3.96 | -- |
| 2026-09-18 08:01 | 3.96 | 3.97 | 3.96 | 3.96 | -- |
| 2026-09-18 08:00 | 3.94 | 3.96 | 3.94 | 3.96 | 104.75 |
| 2026-09-18 07:59 | 3.92 | 3.92 | 3.92 | 3.92 | -- |
| 2026-09-18 07:58 | 3.92 | 3.92 | 3.92 | 3.92 | -- |
| 2026-09-18 07:57 | 3.92 | 3.92 | 3.92 | 3.92 | -- |
| 2026-09-18 07:56 | 3.92 | 3.92 | 3.92 | 3.92 | -- |
| 2026-09-18 07:55 | 3.92 | 3.92 | 3.92 | 3.92 | -- |