EG
EGLD
MultiversX · MultiversX · EGLD_USDT
4.07
+1.41%
实时推送连接中
24小时最高
4.20
24小时最低
3.99
24小时涨跌额
+0.0566
24小时涨跌幅
+1.41%
24小时成交额
45.98K
实时数据更新时间
2026-09-19 13:20:55
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 13:20 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-19 13:19 | 4.07 | 4.07 | 4.07 | 4.07 | 1.06 |
| 2026-09-19 13:18 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-19 13:17 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-19 13:16 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-19 13:15 | 4.06 | 4.07 | 4.06 | 4.07 | -- |
| 2026-09-19 13:14 | 4.06 | 4.07 | 4.06 | 4.06 | -- |
| 2026-09-19 13:13 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:12 | 4.07 | 4.07 | 4.06 | 4.06 | -- |
| 2026-09-19 13:11 | 4.07 | 4.07 | 4.06 | 4.07 | -- |
| 2026-09-19 13:10 | 4.06 | 4.07 | 4.06 | 4.07 | -- |
| 2026-09-19 13:09 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:08 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:07 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:06 | 4.07 | 4.07 | 4.07 | 4.07 | 3.99 |
| 2026-09-19 13:05 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:04 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 13:03 | 4.05 | 4.06 | 4.05 | 4.06 | -- |
| 2026-09-19 13:02 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 13:01 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 13:00 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:59 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:58 | 4.05 | 4.06 | 4.05 | 4.06 | -- |
| 2026-09-19 12:57 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:56 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:55 | 4.05 | 4.06 | 4.05 | 4.05 | -- |
| 2026-09-19 12:54 | 4.05 | 4.05 | 4.05 | 4.05 | 178.20 |
| 2026-09-19 12:53 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:52 | 4.05 | 4.05 | 4.05 | 4.05 | 1.01 |
| 2026-09-19 12:51 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:50 | 4.05 | 4.05 | 4.05 | 4.05 | -- |
| 2026-09-19 12:49 | 4.04 | 4.05 | 4.04 | 4.05 | -- |
| 2026-09-19 12:48 | 4.03 | 4.04 | 4.03 | 4.04 | -- |
| 2026-09-19 12:47 | 4.04 | 4.04 | 4.03 | 4.03 | -- |
| 2026-09-19 12:46 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-19 12:45 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-19 12:44 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-19 12:43 | 4.04 | 4.04 | 4.04 | 4.04 | -- |
| 2026-09-19 12:42 | 4.04 | 4.04 | 4.04 | 4.04 | 84.39 |
| 2026-09-19 12:41 | 4.04 | 4.05 | 4.04 | 4.04 | -- |
| 2026-09-19 12:40 | 4.05 | 4.05 | 4.04 | 4.04 | -- |
| 2026-09-19 12:39 | 4.05 | 4.05 | 4.05 | 4.05 | 3.32 |
| 2026-09-19 12:38 | 4.06 | 4.06 | 4.05 | 4.05 | -- |
| 2026-09-19 12:37 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 12:36 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 12:35 | 4.06 | 4.06 | 4.06 | 4.06 | -- |
| 2026-09-19 12:34 | 4.05 | 4.05 | 4.05 | 4.05 | 5.59 |
| 2026-09-19 12:33 | 4.07 | 4.07 | 4.06 | 4.06 | -- |
| 2026-09-19 12:32 | 4.07 | 4.07 | 4.07 | 4.07 | -- |
| 2026-09-19 12:31 | 4.08 | 4.08 | 4.07 | 4.07 | -- |
| 2026-09-19 12:30 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:29 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:28 | 4.08 | 4.09 | 4.08 | 4.09 | -- |
| 2026-09-19 12:27 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:26 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:25 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:24 | 4.08 | 4.08 | 4.08 | 4.08 | -- |
| 2026-09-19 12:23 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:22 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:21 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:20 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:19 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:18 | 4.09 | 4.09 | 4.08 | 4.08 | -- |
| 2026-09-19 12:17 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:16 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:15 | 4.09 | 4.09 | 4.09 | 4.09 | -- |
| 2026-09-19 12:14 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-19 12:13 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:12 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:11 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:10 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:09 | 4.10 | 4.11 | 4.10 | 4.10 | -- |
| 2026-09-19 12:08 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:07 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:06 | 4.10 | 4.10 | 4.10 | 4.10 | -- |
| 2026-09-19 12:05 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-19 12:04 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-19 12:03 | 4.10 | 4.10 | 4.09 | 4.10 | -- |
| 2026-09-19 12:02 | 4.10 | 4.11 | 4.10 | 4.10 | -- |
| 2026-09-19 12:01 | 4.10 | 4.11 | 4.10 | 4.10 | -- |