ET
ETC
以太经典 · Ethereum Classic · ETC_USDT
7.87
+6.10%
实时推送连接中
24小时最高
7.90
24小时最低
7.32
24小时涨跌额
+0.4526
24小时涨跌幅
+6.10%
24小时成交额
570.62K
实时数据更新时间
2026-09-18 17:00:33
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 17:00 | 7.86 | 7.86 | 7.86 | 7.86 | 250.18 |
| 2026-09-18 16:59 | 7.87 | 7.87 | 7.87 | 7.87 | -- |
| 2026-09-18 16:58 | 7.87 | 7.87 | 7.87 | 7.87 | 12.35 |
| 2026-09-18 16:57 | 7.87 | 7.87 | 7.87 | 7.87 | -- |
| 2026-09-18 16:56 | 7.86 | 7.86 | 7.86 | 7.86 | 126.35 |
| 2026-09-18 16:55 | 7.86 | 7.87 | 7.86 | 7.87 | -- |
| 2026-09-18 16:54 | 7.86 | 7.87 | 7.86 | 7.86 | -- |
| 2026-09-18 16:53 | 7.86 | 7.86 | 7.86 | 7.86 | 129.22 |
| 2026-09-18 16:52 | 7.85 | 7.86 | 7.85 | 7.86 | -- |
| 2026-09-18 16:51 | 7.85 | 7.85 | 7.85 | 7.85 | 152.27 |
| 2026-09-18 16:50 | 7.86 | 7.86 | 7.85 | 7.85 | -- |
| 2026-09-18 16:49 | 7.87 | 7.87 | 7.86 | 7.86 | 890.17 |
| 2026-09-18 16:48 | 7.85 | 7.86 | 7.85 | 7.85 | -- |
| 2026-09-18 16:47 | 7.85 | 7.85 | 7.85 | 7.85 | 109.90 |
| 2026-09-18 16:46 | 7.84 | 7.84 | 7.84 | 7.84 | 1.29 |
| 2026-09-18 16:45 | 7.85 | 7.86 | 7.85 | 7.86 | -- |
| 2026-09-18 16:44 | 7.85 | 7.85 | 7.85 | 7.85 | 528.42 |
| 2026-09-18 16:43 | 7.84 | 7.85 | 7.84 | 7.84 | -- |
| 2026-09-18 16:42 | 7.84 | 7.84 | 7.84 | 7.84 | -- |
| 2026-09-18 16:41 | 7.83 | 7.84 | 7.83 | 7.84 | -- |
| 2026-09-18 16:40 | 7.83 | 7.83 | 7.83 | 7.83 | -- |
| 2026-09-18 16:39 | 7.84 | 7.84 | 7.83 | 7.83 | -- |
| 2026-09-18 16:38 | 7.84 | 7.84 | 7.84 | 7.84 | 250.17 |
| 2026-09-18 16:37 | 7.84 | 7.84 | 7.84 | 7.84 | 109.76 |
| 2026-09-18 16:36 | 7.84 | 7.84 | 7.83 | 7.84 | -- |
| 2026-09-18 16:35 | 7.85 | 7.85 | 7.84 | 7.84 | -- |
| 2026-09-18 16:34 | 7.84 | 7.84 | 7.84 | 7.84 | 13.91 |
| 2026-09-18 16:33 | 7.84 | 7.86 | 7.84 | 7.85 | 375.11 |
| 2026-09-18 16:32 | 7.83 | 7.83 | 7.83 | 7.83 | 8.90 |
| 2026-09-18 16:31 | 7.84 | 7.84 | 7.83 | 7.84 | -- |
| 2026-09-18 16:30 | 7.82 | 7.83 | 7.82 | 7.83 | 392.56 |
| 2026-09-18 16:29 | 7.84 | 7.84 | 7.84 | 7.84 | 151.94 |
| 2026-09-18 16:28 | 7.83 | 7.83 | 7.83 | 7.83 | 109.62 |
| 2026-09-18 16:27 | 7.84 | 7.84 | 7.83 | 7.83 | -- |
| 2026-09-18 16:26 | 7.84 | 7.84 | 7.83 | 7.84 | -- |
| 2026-09-18 16:25 | 7.84 | 7.84 | 7.84 | 7.84 | -- |
| 2026-09-18 16:24 | 7.84 | 7.85 | 7.84 | 7.84 | -- |
| 2026-09-18 16:23 | 7.84 | 7.84 | 7.84 | 7.84 | 5.71 |
| 2026-09-18 16:22 | 7.84 | 7.84 | 7.84 | 7.84 | 392.76 |
| 2026-09-18 16:21 | 7.84 | 7.84 | 7.83 | 7.84 | -- |
| 2026-09-18 16:20 | 7.82 | 7.84 | 7.82 | 7.84 | 457.42 |
| 2026-09-18 16:19 | 7.81 | 7.82 | 7.81 | 7.81 | -- |
| 2026-09-18 16:18 | 7.82 | 7.82 | 7.81 | 7.81 | -- |
| 2026-09-18 16:17 | 7.83 | 7.83 | 7.82 | 7.82 | -- |
| 2026-09-18 16:16 | 7.82 | 7.83 | 7.82 | 7.82 | -- |
| 2026-09-18 16:15 | 7.80 | 7.82 | 7.80 | 7.82 | 830.57 |
| 2026-09-18 16:14 | 7.80 | 7.81 | 7.80 | 7.80 | -- |
| 2026-09-18 16:13 | 7.79 | 7.81 | 7.79 | 7.80 | -- |
| 2026-09-18 16:12 | 7.80 | 7.80 | 7.79 | 7.80 | -- |
| 2026-09-18 16:11 | 7.80 | 7.81 | 7.79 | 7.80 | -- |
| 2026-09-18 16:10 | 7.80 | 7.81 | 7.80 | 7.81 | -- |
| 2026-09-18 16:09 | 7.80 | 7.80 | 7.80 | 7.80 | 1.13K |
| 2026-09-18 16:08 | 7.81 | 7.81 | 7.81 | 7.81 | 1.84K |
| 2026-09-18 16:07 | 7.81 | 7.82 | 7.81 | 7.82 | 329.27 |
| 2026-09-18 16:06 | 7.82 | 7.83 | 7.81 | 7.81 | -- |
| 2026-09-18 16:05 | 7.83 | 7.83 | 7.82 | 7.82 | -- |
| 2026-09-18 16:04 | 7.83 | 7.83 | 7.83 | 7.83 | 238.19 |
| 2026-09-18 16:03 | 7.84 | 7.84 | 7.83 | 7.83 | 1.30K |
| 2026-09-18 16:02 | 7.84 | 7.84 | 7.84 | 7.84 | 5.71 |
| 2026-09-18 16:01 | 7.83 | 7.84 | 7.82 | 7.83 | -- |
| 2026-09-18 16:00 | 7.83 | 7.83 | 7.83 | 7.83 | 217.88 |
| 2026-09-18 15:59 | 7.82 | 7.83 | 7.82 | 7.83 | -- |
| 2026-09-18 15:58 | 7.82 | 7.82 | 7.82 | 7.82 | 250.19 |
| 2026-09-18 15:57 | 7.83 | 7.83 | 7.82 | 7.82 | -- |
| 2026-09-18 15:56 | 7.82 | 7.83 | 7.82 | 7.83 | -- |
| 2026-09-18 15:55 | 7.83 | 7.83 | 7.83 | 7.83 | 250.19 |
| 2026-09-18 15:54 | 7.83 | 7.83 | 7.83 | 7.83 | 758.95 |
| 2026-09-18 15:53 | 7.82 | 7.83 | 7.82 | 7.82 | -- |
| 2026-09-18 15:52 | 7.82 | 7.83 | 7.82 | 7.83 | 1.25K |
| 2026-09-18 15:51 | 7.82 | 7.82 | 7.82 | 7.82 | 250.18 |
| 2026-09-18 15:50 | 7.82 | 7.82 | 7.81 | 7.82 | -- |
| 2026-09-18 15:49 | 7.81 | 7.82 | 7.81 | 7.82 | -- |
| 2026-09-18 15:48 | 7.82 | 7.82 | 7.81 | 7.81 | -- |
| 2026-09-18 15:47 | 7.82 | 7.82 | 7.82 | 7.82 | 643.42 |
| 2026-09-18 15:46 | 7.81 | 7.82 | 7.81 | 7.82 | 1.01K |
| 2026-09-18 15:45 | 7.82 | 7.82 | 7.81 | 7.81 | -- |
| 2026-09-18 15:44 | 7.82 | 7.82 | 7.81 | 7.82 | -- |
| 2026-09-18 15:43 | 7.82 | 7.82 | 7.81 | 7.82 | -- |
| 2026-09-18 15:42 | 7.82 | 7.82 | 7.82 | 7.82 | -- |
| 2026-09-18 15:41 | 7.81 | 7.82 | 7.81 | 7.82 | -- |