ET
ETC
以太经典 · Ethereum Classic · ETC_USDT
5.73
-10.69%
实时推送连接中
24小时最高
6.47
24小时最低
5.61
24小时涨跌额
-0.6857
24小时涨跌幅
-10.69%
24小时成交额
257.10K
实时数据更新时间
2026-11-15 06:32:14
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:30 | 5.73 | 5.73 | 5.73 | 5.73 | 12.83 |
| 2026-11-15 06:29 | 5.74 | 5.74 | 5.72 | 5.73 | -- |
| 2026-11-15 06:28 | 5.74 | 5.74 | 5.74 | 5.74 | 42.14 |
| 2026-11-15 06:27 | 5.75 | 5.76 | 5.75 | 5.76 | 100.61 |
| 2026-11-15 06:26 | 5.74 | 5.75 | 5.74 | 5.75 | -- |
| 2026-11-15 06:25 | 5.75 | 5.75 | 5.75 | 5.75 | 98.39 |
| 2026-11-15 06:24 | 5.77 | 5.77 | 5.77 | 5.77 | 206.94 |
| 2026-11-15 06:23 | 5.77 | 5.77 | 5.77 | 5.77 | 11.76 |
| 2026-11-15 06:22 | 5.76 | 5.77 | 5.76 | 5.77 | 712.51 |
| 2026-11-15 06:21 | 5.73 | 5.76 | 5.73 | 5.76 | 528.30 |
| 2026-11-15 06:20 | 5.74 | 5.74 | 5.72 | 5.72 | -- |
| 2026-11-15 06:19 | 5.72 | 5.72 | 5.72 | 5.72 | 2.25 |
| 2026-11-15 06:18 | 5.72 | 5.74 | 5.72 | 5.74 | 403.78 |
| 2026-11-15 06:17 | 5.66 | 5.70 | 5.66 | 5.70 | 2.34K |
| 2026-11-15 06:16 | 5.68 | 5.69 | 5.66 | 5.66 | 88.24 |
| 2026-11-15 06:15 | 5.68 | 5.68 | 5.68 | 5.68 | 49.14 |
| 2026-11-15 06:14 | 5.68 | 5.70 | 5.68 | 5.70 | 186.35 |
| 2026-11-15 06:13 | 5.63 | 5.67 | 5.61 | 5.67 | 886.13 |
| 2026-11-15 06:12 | 5.65 | 5.65 | 5.63 | 5.64 | 351.37 |
| 2026-11-15 06:11 | 5.66 | 5.66 | 5.63 | 5.63 | 204.26 |
| 2026-11-15 06:10 | 5.67 | 5.67 | 5.61 | 5.63 | 834.10 |
| 2026-11-15 06:09 | 5.68 | 5.68 | 5.65 | 5.68 | 266.28 |
| 2026-11-15 06:08 | 5.72 | 5.72 | 5.67 | 5.68 | 256.03 |
| 2026-11-15 06:07 | 5.73 | 5.73 | 5.71 | 5.71 | 92.78 |
| 2026-11-15 06:06 | 5.73 | 5.73 | 5.72 | 5.73 | -- |
| 2026-11-15 06:05 | 5.73 | 5.73 | 5.73 | 5.73 | 40.13 |
| 2026-11-15 06:04 | 5.73 | 5.73 | 5.72 | 5.72 | 561.10 |
| 2026-11-15 06:03 | 5.75 | 5.75 | 5.75 | 5.75 | 355.20 |
| 2026-11-15 06:02 | 5.75 | 5.76 | 5.74 | 5.74 | 159.65 |
| 2026-11-15 06:01 | 5.75 | 5.75 | 5.74 | 5.74 | 174.43 |
| 2026-11-15 06:00 | 5.76 | 5.76 | 5.75 | 5.75 | 349.60 |
| 2026-11-15 05:59 | 5.76 | 5.76 | 5.76 | 5.76 | 319.80 |
| 2026-11-15 05:58 | 5.76 | 5.77 | 5.76 | 5.76 | -- |
| 2026-11-15 05:57 | 5.76 | 5.76 | 5.76 | 5.76 | -- |
| 2026-11-15 05:56 | 5.76 | 5.76 | 5.76 | 5.76 | 104.83 |
| 2026-11-15 05:55 | 5.76 | 5.78 | 5.75 | 5.78 | -- |
| 2026-11-15 05:54 | 5.75 | 5.75 | 5.75 | 5.75 | 108.68 |
| 2026-11-15 05:53 | 5.75 | 5.75 | 5.75 | 5.75 | 120.76 |
| 2026-11-15 05:52 | 5.76 | 5.76 | 5.74 | 5.75 | -- |
| 2026-11-15 05:51 | 5.75 | 5.75 | 5.75 | 5.75 | 120.73 |
| 2026-11-15 05:50 | 5.76 | 5.77 | 5.74 | 5.74 | -- |
| 2026-11-15 05:49 | 5.76 | 5.76 | 5.76 | 5.76 | 23.30 |
| 2026-11-15 05:48 | 5.75 | 5.76 | 5.74 | 5.75 | 424.78 |
| 2026-11-15 05:47 | 5.76 | 5.76 | 5.76 | 5.76 | 80.60 |
| 2026-11-15 05:46 | 5.77 | 5.78 | 5.77 | 5.78 | 1.37K |
| 2026-11-15 05:45 | 5.79 | 5.80 | 5.78 | 5.78 | -- |
| 2026-11-15 05:44 | 5.79 | 5.79 | 5.77 | 5.78 | -- |
| 2026-11-15 05:43 | 5.79 | 5.79 | 5.79 | 5.79 | 1.71 |
| 2026-11-15 05:42 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 |
| 2026-11-15 05:41 | 5.81 | 5.81 | 5.81 | 5.81 | 12.73 |
| 2026-11-15 05:40 | 5.79 | 5.80 | 5.78 | 5.80 | 237.78 |
| 2026-11-15 05:39 | 5.79 | 5.79 | 5.79 | 5.79 | 6.10 |
| 2026-11-15 05:38 | 5.77 | 5.78 | 5.77 | 5.78 | 1.82K |
| 2026-11-15 05:37 | 5.77 | 5.78 | 5.76 | 5.77 | -- |
| 2026-11-15 05:36 | 5.77 | 5.78 | 5.76 | 5.77 | -- |
| 2026-11-15 05:35 | 5.77 | 5.77 | 5.76 | 5.76 | -- |
| 2026-11-15 05:34 | 5.75 | 5.77 | 5.75 | 5.76 | 183.64 |
| 2026-11-15 05:33 | 5.74 | 5.76 | 5.74 | 5.76 | 816.88 |
| 2026-11-15 05:32 | 5.75 | 5.75 | 5.74 | 5.74 | 285.98 |
| 2026-11-15 05:31 | 5.76 | 5.76 | 5.75 | 5.76 | 440.47 |
| 2026-11-15 05:30 | 5.77 | 5.77 | 5.77 | 5.77 | 232.54 |
| 2026-11-15 05:29 | 5.76 | 5.76 | 5.76 | 5.76 | 192.11 |
| 2026-11-15 05:28 | 5.78 | 5.78 | 5.78 | 5.78 | 451.28 |
| 2026-11-15 05:27 | 5.79 | 5.79 | 5.79 | 5.79 | 2.94 |
| 2026-11-15 05:26 | 5.75 | 5.77 | 5.75 | 5.77 | -- |
| 2026-11-15 05:25 | 5.74 | 5.75 | 5.74 | 5.75 | -- |
| 2026-11-15 05:24 | 5.72 | 5.75 | 5.72 | 5.74 | -- |
| 2026-11-15 05:23 | 5.75 | 5.75 | 5.73 | 5.73 | 326.76 |
| 2026-11-15 05:22 | 5.77 | 5.77 | 5.75 | 5.75 | 488.85 |
| 2026-11-15 05:21 | 5.77 | 5.77 | 5.73 | 5.77 | -- |
| 2026-11-15 05:20 | 5.75 | 5.76 | 5.75 | 5.76 | 63.53 |
| 2026-11-15 05:19 | 5.73 | 5.74 | 5.73 | 5.74 | 1.54K |
| 2026-11-15 05:18 | 5.71 | 5.71 | 5.64 | 5.71 | 3.86K |
| 2026-11-15 05:17 | 5.74 | 5.74 | 5.73 | 5.73 | 1.09K |
| 2026-11-15 05:16 | 5.73 | 5.74 | 5.72 | 5.73 | 1.45K |
| 2026-11-15 05:15 | 5.75 | 5.75 | 5.71 | 5.71 | 976.93 |
| 2026-11-15 05:14 | 5.79 | 5.79 | 5.72 | 5.73 | 2.53K |
| 2026-11-15 05:13 | 5.79 | 5.79 | 5.79 | 5.79 | 76.02 |
| 2026-11-15 05:12 | 5.79 | 5.80 | 5.79 | 5.80 | 455.51 |
| 2026-11-15 05:11 | 5.79 | 5.80 | 5.78 | 5.80 | 549.71 |