ET
ETH
以太坊 · Ethereum · ETH_USDT
2492.25
+1.85%
实时推送连接中
24小时最高
2498.49
24小时最低
2428.00
24小时涨跌额
+45.27
24小时涨跌幅
+1.85%
24小时成交额
353.29M
实时数据更新时间
2026-09-18 15:40:15
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:39 | 2492.07 | 2493.80 | 2491.95 | 2492.29 | 528.20K |
| 2026-09-18 15:38 | 2491.73 | 2492.60 | 2491.14 | 2492.08 | 408.52K |
| 2026-09-18 15:37 | 2492.23 | 2492.63 | 2491.73 | 2491.74 | 383.58K |
| 2026-09-18 15:36 | 2492.08 | 2492.73 | 2492.08 | 2492.23 | 368.71K |
| 2026-09-18 15:35 | 2493.20 | 2493.20 | 2492.31 | 2492.31 | 242.21K |
| 2026-09-18 15:34 | 2492.17 | 2493.14 | 2491.33 | 2493.14 | 294.03K |
| 2026-09-18 15:33 | 2493.40 | 2493.40 | 2492.17 | 2492.17 | 228.71K |
| 2026-09-18 15:32 | 2492.69 | 2494.90 | 2492.14 | 2493.39 | 488.63K |
| 2026-09-18 15:31 | 2494.18 | 2494.48 | 2492.41 | 2492.69 | 347.69K |
| 2026-09-18 15:30 | 2493.50 | 2494.27 | 2493.46 | 2494.17 | 746.96K |
| 2026-09-18 15:29 | 2492.83 | 2493.58 | 2492.51 | 2493.48 | 612.29K |
| 2026-09-18 15:28 | 2493.88 | 2494.15 | 2492.82 | 2492.83 | 632.66K |
| 2026-09-18 15:27 | 2494.71 | 2495.99 | 2493.85 | 2493.87 | 847.40K |
| 2026-09-18 15:26 | 2495.54 | 2496.19 | 2494.78 | 2494.78 | 832.76K |
| 2026-09-18 15:25 | 2493.58 | 2495.54 | 2493.58 | 2495.54 | 406.94K |
| 2026-09-18 15:24 | 2497.19 | 2498.14 | 2492.48 | 2493.42 | 455.53K |
| 2026-09-18 15:23 | 2494.66 | 2498.49 | 2494.66 | 2497.20 | 395.38K |
| 2026-09-18 15:22 | 2496.08 | 2497.05 | 2494.34 | 2494.62 | 290.40K |
| 2026-09-18 15:21 | 2494.07 | 2496.08 | 2493.68 | 2496.08 | 704.06K |
| 2026-09-18 15:20 | 2491.93 | 2494.14 | 2491.93 | 2494.10 | 301.66K |
| 2026-09-18 15:19 | 2492.78 | 2492.80 | 2491.57 | 2491.86 | 301.44K |
| 2026-09-18 15:18 | 2488.75 | 2492.77 | 2488.75 | 2492.77 | 437.19K |
| 2026-09-18 15:17 | 2490.37 | 2490.37 | 2488.74 | 2488.74 | 322.30K |
| 2026-09-18 15:16 | 2489.32 | 2490.75 | 2489.31 | 2490.56 | 179.93K |
| 2026-09-18 15:15 | 2489.75 | 2490.10 | 2489.05 | 2489.31 | 399.76K |
| 2026-09-18 15:14 | 2489.44 | 2490.29 | 2489.11 | 2490.01 | 538.61K |
| 2026-09-18 15:13 | 2492.44 | 2492.45 | 2489.44 | 2489.44 | 536.62K |
| 2026-09-18 15:12 | 2492.06 | 2492.81 | 2490.94 | 2492.44 | 436.91K |
| 2026-09-18 15:11 | 2489.42 | 2492.13 | 2489.07 | 2492.05 | 534.85K |
| 2026-09-18 15:10 | 2489.03 | 2490.19 | 2489.03 | 2489.24 | 280.60K |
| 2026-09-18 15:09 | 2489.41 | 2489.41 | 2487.94 | 2488.74 | 461.31K |
| 2026-09-18 15:08 | 2492.67 | 2492.73 | 2489.40 | 2489.40 | 495.90K |
| 2026-09-18 15:07 | 2494.38 | 2496.53 | 2492.61 | 2492.61 | 506.08K |
| 2026-09-18 15:06 | 2491.66 | 2494.81 | 2491.36 | 2494.38 | 407.11K |
| 2026-09-18 15:05 | 2490.83 | 2491.69 | 2489.46 | 2491.67 | 209.77K |
| 2026-09-18 15:04 | 2492.10 | 2492.50 | 2490.19 | 2490.28 | 244.96K |
| 2026-09-18 15:03 | 2490.19 | 2494.23 | 2490.19 | 2492.10 | 204.63K |
| 2026-09-18 15:02 | 2489.42 | 2490.19 | 2488.72 | 2490.19 | 229.43K |
| 2026-09-18 15:01 | 2487.56 | 2490.87 | 2487.56 | 2489.39 | 411.43K |
| 2026-09-18 15:00 | 2487.34 | 2487.55 | 2485.89 | 2487.55 | 155.43K |
| 2026-09-18 14:59 | 2487.45 | 2488.07 | 2487.30 | 2487.35 | 154.50K |
| 2026-09-18 14:58 | 2484.87 | 2487.45 | 2484.52 | 2487.45 | 143.27K |
| 2026-09-18 14:57 | 2482.75 | 2484.88 | 2482.48 | 2484.88 | 121.43K |
| 2026-09-18 14:56 | 2484.57 | 2484.58 | 2482.74 | 2482.75 | 119.73K |
| 2026-09-18 14:55 | 2484.70 | 2484.70 | 2484.57 | 2484.57 | 119.03K |
| 2026-09-18 14:54 | 2484.78 | 2484.78 | 2484.73 | 2484.73 | 195.55K |
| 2026-09-18 14:53 | 2484.95 | 2484.95 | 2484.73 | 2484.78 | 227.53K |
| 2026-09-18 14:52 | 2485.21 | 2485.21 | 2484.94 | 2484.95 | 124.93K |
| 2026-09-18 14:51 | 2485.00 | 2485.23 | 2485.00 | 2485.20 | 176.17K |
| 2026-09-18 14:50 | 2486.14 | 2486.17 | 2484.94 | 2484.94 | 149.36K |
| 2026-09-18 14:49 | 2485.31 | 2486.10 | 2485.00 | 2486.10 | 145.54K |
| 2026-09-18 14:48 | 2485.70 | 2486.29 | 2485.31 | 2485.32 | 381.37K |
| 2026-09-18 14:47 | 2485.79 | 2486.60 | 2485.69 | 2485.69 | 194.31K |
| 2026-09-18 14:46 | 2485.96 | 2486.88 | 2485.64 | 2485.79 | 148.70K |
| 2026-09-18 14:45 | 2485.74 | 2486.17 | 2485.31 | 2485.97 | 371.89K |
| 2026-09-18 14:44 | 2484.98 | 2485.75 | 2484.97 | 2485.75 | 307.79K |
| 2026-09-18 14:43 | 2484.93 | 2485.05 | 2484.89 | 2484.98 | 339.79K |
| 2026-09-18 14:42 | 2485.30 | 2485.49 | 2484.82 | 2485.14 | 402.60K |
| 2026-09-18 14:41 | 2485.94 | 2486.21 | 2485.05 | 2485.30 | 215.92K |
| 2026-09-18 14:40 | 2486.27 | 2486.43 | 2485.22 | 2485.95 | 161.20K |
| 2026-09-18 14:39 | 2484.53 | 2487.00 | 2484.49 | 2486.27 | 132.64K |
| 2026-09-18 14:38 | 2484.18 | 2484.98 | 2484.18 | 2484.60 | 125.85K |
| 2026-09-18 14:37 | 2483.80 | 2484.49 | 2483.69 | 2484.17 | 107.59K |
| 2026-09-18 14:36 | 2482.68 | 2484.90 | 2482.68 | 2483.77 | 307.08K |
| 2026-09-18 14:35 | 2482.61 | 2483.27 | 2482.41 | 2482.67 | 205.61K |
| 2026-09-18 14:34 | 2483.86 | 2483.87 | 2482.61 | 2482.62 | 148.83K |
| 2026-09-18 14:33 | 2484.18 | 2484.34 | 2483.82 | 2483.87 | 276.47K |
| 2026-09-18 14:32 | 2484.14 | 2484.57 | 2483.63 | 2484.32 | 233.20K |
| 2026-09-18 14:31 | 2485.30 | 2485.30 | 2484.19 | 2484.19 | 378.13K |
| 2026-09-18 14:30 | 2483.01 | 2485.12 | 2483.01 | 2485.12 | 328.34K |
| 2026-09-18 14:29 | 2483.90 | 2484.55 | 2483.01 | 2483.01 | 230.80K |
| 2026-09-18 14:28 | 2486.74 | 2486.74 | 2483.87 | 2483.87 | 338.13K |
| 2026-09-18 14:27 | 2486.42 | 2487.19 | 2486.42 | 2486.77 | 257.54K |
| 2026-09-18 14:26 | 2486.89 | 2486.89 | 2486.18 | 2486.38 | 162.58K |
| 2026-09-18 14:25 | 2486.28 | 2487.18 | 2486.28 | 2486.89 | 51.48K |
| 2026-09-18 14:24 | 2486.89 | 2486.89 | 2486.07 | 2486.27 | 31.29K |
| 2026-09-18 14:23 | 2487.65 | 2487.83 | 2485.82 | 2486.93 | 78.79K |
| 2026-09-18 14:22 | 2483.83 | 2487.58 | 2483.83 | 2487.58 | 107.65K |
| 2026-09-18 14:21 | 2483.94 | 2484.53 | 2483.08 | 2483.99 | 9.88K |
| 2026-09-18 14:20 | 2484.94 | 2484.94 | 2483.82 | 2483.94 | 128.59K |