ET
ETH
以太坊 · Ethereum · ETH_USDT
2449.49
+2.30%
实时推送连接中
24小时最高
2483.52
24小时最低
2393.92
24小时涨跌额
+55.07
24小时涨跌幅
+2.30%
24小时成交额
318.10M
实时数据更新时间
2026-09-18 07:04:13
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 07:04 | 2449.31 | 2449.49 | 2447.39 | 2448.07 | 155.37K |
| 2026-09-18 07:03 | 2447.58 | 2449.31 | 2447.58 | 2449.31 | 149.63K |
| 2026-09-18 07:02 | 2445.07 | 2447.42 | 2445.07 | 2447.42 | 219.07K |
| 2026-09-18 07:01 | 2445.01 | 2445.20 | 2445.01 | 2445.03 | 107.57K |
| 2026-09-18 07:00 | 2445.85 | 2445.86 | 2444.45 | 2445.05 | 126.93K |
| 2026-09-18 06:59 | 2444.80 | 2445.85 | 2444.75 | 2445.85 | 125.36K |
| 2026-09-18 06:58 | 2442.00 | 2444.87 | 2442.00 | 2444.66 | 279.59K |
| 2026-09-18 06:57 | 2443.01 | 2443.02 | 2442.03 | 2442.03 | 146.88K |
| 2026-09-18 06:56 | 2443.61 | 2443.61 | 2443.09 | 2443.09 | 48.64K |
| 2026-09-18 06:55 | 2444.07 | 2444.07 | 2443.02 | 2443.61 | 127.53K |
| 2026-09-18 06:54 | 2444.39 | 2444.39 | 2444.07 | 2444.07 | 177.72K |
| 2026-09-18 06:53 | 2444.41 | 2444.41 | 2443.72 | 2444.11 | 166.62K |
| 2026-09-18 06:52 | 2442.74 | 2444.40 | 2442.74 | 2444.40 | 152.56K |
| 2026-09-18 06:51 | 2444.79 | 2444.91 | 2442.24 | 2442.66 | 332.10K |
| 2026-09-18 06:50 | 2446.09 | 2446.11 | 2444.58 | 2444.58 | 109.30K |
| 2026-09-18 06:49 | 2446.92 | 2447.05 | 2446.09 | 2446.09 | 69.42K |
| 2026-09-18 06:48 | 2446.65 | 2446.90 | 2446.45 | 2446.90 | 44.96K |
| 2026-09-18 06:47 | 2446.97 | 2447.70 | 2446.18 | 2446.65 | 256.97K |
| 2026-09-18 06:46 | 2447.05 | 2447.35 | 2446.60 | 2446.97 | 53.67K |
| 2026-09-18 06:45 | 2447.06 | 2447.14 | 2446.82 | 2447.05 | 75.71K |
| 2026-09-18 06:44 | 2447.19 | 2447.19 | 2447.04 | 2447.06 | 136.67K |
| 2026-09-18 06:43 | 2447.03 | 2447.17 | 2446.83 | 2447.17 | 118.56K |
| 2026-09-18 06:42 | 2447.75 | 2447.76 | 2447.03 | 2447.04 | 131.95K |
| 2026-09-18 06:41 | 2446.87 | 2448.00 | 2446.86 | 2447.83 | 103.17K |
| 2026-09-18 06:40 | 2447.71 | 2448.04 | 2446.38 | 2446.38 | 145.60K |
| 2026-09-18 06:39 | 2446.88 | 2447.70 | 2446.75 | 2447.70 | 81.76K |
| 2026-09-18 06:38 | 2446.35 | 2446.87 | 2446.28 | 2446.87 | 71.54K |
| 2026-09-18 06:37 | 2444.39 | 2446.59 | 2444.39 | 2446.39 | 87.58K |
| 2026-09-18 06:36 | 2445.02 | 2445.16 | 2444.39 | 2444.39 | 112.43K |
| 2026-09-18 06:35 | 2441.71 | 2445.16 | 2441.71 | 2445.01 | 60.91K |
| 2026-09-18 06:34 | 2440.98 | 2441.67 | 2440.98 | 2441.67 | 139.18K |
| 2026-09-18 06:33 | 2440.31 | 2440.98 | 2439.48 | 2440.98 | 93.91K |
| 2026-09-18 06:32 | 2440.17 | 2440.30 | 2440.08 | 2440.30 | 124.89K |
| 2026-09-18 06:31 | 2438.67 | 2440.15 | 2438.67 | 2440.15 | 89.81K |
| 2026-09-18 06:30 | 2438.89 | 2438.89 | 2437.37 | 2438.68 | 181.80K |
| 2026-09-18 06:29 | 2439.17 | 2439.17 | 2438.89 | 2438.89 | 110.25K |
| 2026-09-18 06:28 | 2439.41 | 2440.09 | 2438.89 | 2439.17 | 113.57K |
| 2026-09-18 06:27 | 2438.66 | 2439.38 | 2437.57 | 2439.38 | 167.09K |
| 2026-09-18 06:26 | 2440.57 | 2440.57 | 2438.66 | 2438.66 | 213.48K |
| 2026-09-18 06:25 | 2440.24 | 2440.69 | 2440.24 | 2440.65 | 34.68K |
| 2026-09-18 06:24 | 2440.64 | 2440.72 | 2440.11 | 2440.11 | 12.63K |
| 2026-09-18 06:23 | 2440.91 | 2440.91 | 2440.12 | 2440.60 | 86.91K |
| 2026-09-18 06:22 | 2441.81 | 2442.16 | 2441.19 | 2441.19 | 2.45K |
| 2026-09-18 06:21 | 2439.89 | 2441.71 | 2439.13 | 2441.71 | 28.74K |
| 2026-09-18 06:20 | 2440.90 | 2441.18 | 2439.74 | 2439.85 | 116.97K |
| 2026-09-18 06:19 | 2440.27 | 2440.87 | 2439.17 | 2440.87 | 276.83K |
| 2026-09-18 06:18 | 2439.73 | 2440.54 | 2439.73 | 2440.35 | 182.58K |
| 2026-09-18 06:17 | 2441.74 | 2441.74 | 2439.73 | 2439.73 | 199.16K |
| 2026-09-18 06:16 | 2442.68 | 2442.68 | 2440.90 | 2441.74 | 267.59K |
| 2026-09-18 06:15 | 2443.70 | 2443.95 | 2442.68 | 2442.68 | 178.00K |
| 2026-09-18 06:14 | 2445.05 | 2445.11 | 2443.69 | 2443.69 | 280.56K |
| 2026-09-18 06:13 | 2444.48 | 2445.20 | 2442.53 | 2445.06 | 414.51K |
| 2026-09-18 06:12 | 2446.13 | 2446.18 | 2444.52 | 2444.52 | 183.35K |
| 2026-09-18 06:11 | 2445.53 | 2446.04 | 2444.66 | 2446.04 | 319.12K |
| 2026-09-18 06:10 | 2444.44 | 2445.52 | 2444.44 | 2445.52 | 339.93K |
| 2026-09-18 06:09 | 2444.71 | 2444.76 | 2442.78 | 2444.44 | 223.97K |
| 2026-09-18 06:08 | 2447.71 | 2448.26 | 2444.44 | 2444.75 | 311.77K |
| 2026-09-18 06:07 | 2448.11 | 2448.50 | 2447.44 | 2447.45 | 178.38K |
| 2026-09-18 06:06 | 2448.22 | 2448.64 | 2447.75 | 2448.08 | 307.33K |
| 2026-09-18 06:05 | 2446.70 | 2448.64 | 2446.70 | 2448.59 | 160.43K |
| 2026-09-18 06:04 | 2445.82 | 2446.98 | 2445.82 | 2446.64 | 105.13K |
| 2026-09-18 06:03 | 2446.52 | 2446.69 | 2445.82 | 2445.82 | 126.27K |
| 2026-09-18 06:02 | 2449.44 | 2449.71 | 2446.51 | 2446.52 | 86.24K |
| 2026-09-18 06:01 | 2444.86 | 2449.16 | 2444.86 | 2449.16 | 146.01K |
| 2026-09-18 06:00 | 2447.43 | 2447.43 | 2444.09 | 2444.80 | 133.73K |
| 2026-09-18 05:59 | 2448.54 | 2448.54 | 2447.47 | 2447.47 | 69.17K |
| 2026-09-18 05:58 | 2448.12 | 2448.55 | 2448.12 | 2448.55 | 80.77K |
| 2026-09-18 05:57 | 2448.29 | 2448.32 | 2447.94 | 2448.11 | 96.18K |
| 2026-09-18 05:56 | 2448.85 | 2448.85 | 2447.93 | 2448.29 | 81.16K |
| 2026-09-18 05:55 | 2449.45 | 2450.02 | 2448.55 | 2448.85 | 103.81K |
| 2026-09-18 05:54 | 2448.81 | 2449.46 | 2448.67 | 2449.46 | 87.68K |
| 2026-09-18 05:53 | 2449.03 | 2449.64 | 2448.82 | 2448.82 | 86.73K |
| 2026-09-18 05:52 | 2449.41 | 2449.41 | 2448.95 | 2449.03 | 63.77K |
| 2026-09-18 05:51 | 2449.64 | 2449.64 | 2449.16 | 2449.41 | 65.52K |
| 2026-09-18 05:50 | 2449.96 | 2449.96 | 2449.31 | 2449.65 | 179.62K |
| 2026-09-18 05:49 | 2449.95 | 2449.96 | 2449.94 | 2449.96 | 43.00K |
| 2026-09-18 05:48 | 2450.05 | 2451.16 | 2449.94 | 2449.94 | 121.00K |
| 2026-09-18 05:47 | 2450.62 | 2450.62 | 2450.00 | 2450.00 | 52.17K |
| 2026-09-18 05:46 | 2451.22 | 2451.22 | 2450.62 | 2450.63 | 77.35K |
| 2026-09-18 05:45 | 2451.52 | 2451.53 | 2451.22 | 2451.22 | 119.92K |