ET
ETH
以太坊 · Ethereum · ETH_USDT
1769.71
-8.66%
实时推送连接中
24小时最高
1937.71
24小时最低
1760.14
24小时涨跌额
-167.79
24小时涨跌幅
-8.66%
24小时成交额
495.29M
实时数据更新时间
2026-11-15 05:17:31
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 05:15 | 1762.95 | 1770.70 | 1762.78 | 1769.10 | 397.38K |
| 2026-11-15 05:14 | 1774.79 | 1775.49 | 1760.14 | 1762.96 | 1.19M |
| 2026-11-15 05:13 | 1777.77 | 1778.40 | 1768.08 | 1774.80 | 1.15M |
| 2026-11-15 05:12 | 1778.10 | 1779.86 | 1775.54 | 1777.44 | 1.19M |
| 2026-11-15 05:11 | 1775.40 | 1778.74 | 1770.49 | 1778.10 | 783.16K |
| 2026-11-15 05:10 | 1775.57 | 1779.50 | 1770.67 | 1776.16 | 1.72M |
| 2026-11-15 05:09 | 1778.80 | 1780.02 | 1772.52 | 1775.48 | 1.09M |
| 2026-11-15 05:08 | 1785.33 | 1785.33 | 1777.34 | 1778.36 | 1.21M |
| 2026-11-15 05:07 | 1784.33 | 1786.96 | 1782.51 | 1785.22 | 1.28M |
| 2026-11-15 05:06 | 1781.04 | 1784.11 | 1775.97 | 1784.11 | 1.10M |
| 2026-11-15 05:05 | 1785.43 | 1787.39 | 1777.33 | 1780.98 | 1.49M |
| 2026-11-15 05:04 | 1788.84 | 1791.35 | 1784.22 | 1785.42 | 2.46M |
| 2026-11-15 05:03 | 1781.77 | 1788.84 | 1778.58 | 1788.83 | 2.24M |
| 2026-11-15 05:02 | 1788.56 | 1789.20 | 1773.41 | 1781.77 | 2.16M |
| 2026-11-15 05:01 | 1787.69 | 1789.19 | 1785.28 | 1788.67 | 2.32M |
| 2026-11-15 05:00 | 1783.80 | 1792.33 | 1783.80 | 1788.04 | 3.93M |
| 2026-11-15 04:59 | 1789.75 | 1790.00 | 1782.86 | 1783.79 | 4.03M |
| 2026-11-15 04:58 | 1791.14 | 1794.30 | 1783.51 | 1789.48 | 3.75M |
| 2026-11-15 04:57 | 1790.61 | 1796.48 | 1786.87 | 1792.38 | 3.71M |
| 2026-11-15 04:56 | 1791.10 | 1793.00 | 1785.83 | 1790.51 | 3.57M |
| 2026-11-15 04:55 | 1784.00 | 1794.53 | 1778.01 | 1790.82 | 1.31M |
| 2026-11-15 04:54 | 1807.60 | 1808.79 | 1772.61 | 1784.97 | 2.56M |
| 2026-11-15 04:53 | 1817.76 | 1818.17 | 1806.84 | 1807.60 | 475.60K |
| 2026-11-15 04:52 | 1817.34 | 1818.54 | 1816.05 | 1817.37 | 198.65K |
| 2026-11-15 04:51 | 1819.68 | 1819.97 | 1813.00 | 1817.18 | 527.03K |
| 2026-11-15 04:50 | 1822.70 | 1822.99 | 1819.15 | 1819.54 | 210.68K |
| 2026-11-15 04:49 | 1823.25 | 1823.57 | 1821.45 | 1822.70 | 435.56K |
| 2026-11-15 04:48 | 1824.49 | 1824.49 | 1822.55 | 1822.83 | 463.14K |
| 2026-11-15 04:47 | 1824.31 | 1825.00 | 1823.33 | 1824.40 | 379.78K |
| 2026-11-15 04:46 | 1822.57 | 1824.32 | 1822.03 | 1824.32 | 408.84K |
| 2026-11-15 04:45 | 1821.01 | 1823.50 | 1821.01 | 1822.60 | 161.59K |
| 2026-11-15 04:44 | 1822.67 | 1823.04 | 1820.98 | 1820.98 | 226.62K |
| 2026-11-15 04:43 | 1820.79 | 1823.21 | 1819.86 | 1823.21 | 279.48K |
| 2026-11-15 04:42 | 1824.80 | 1825.79 | 1821.04 | 1821.04 | 309.50K |
| 2026-11-15 04:41 | 1823.78 | 1824.89 | 1822.38 | 1824.45 | 249.83K |
| 2026-11-15 04:40 | 1825.65 | 1826.74 | 1823.80 | 1823.80 | 264.83K |
| 2026-11-15 04:39 | 1823.36 | 1825.71 | 1822.51 | 1825.51 | 468.84K |
| 2026-11-15 04:38 | 1823.64 | 1824.60 | 1823.00 | 1823.36 | 504.81K |
| 2026-11-15 04:37 | 1818.48 | 1823.64 | 1818.48 | 1823.64 | 404.99K |
| 2026-11-15 04:36 | 1822.38 | 1823.78 | 1818.43 | 1818.84 | 346.13K |
| 2026-11-15 04:35 | 1820.70 | 1822.27 | 1819.11 | 1822.27 | 241.80K |
| 2026-11-15 04:34 | 1820.61 | 1821.12 | 1818.76 | 1819.94 | 89.64K |
| 2026-11-15 04:33 | 1821.60 | 1822.64 | 1816.22 | 1820.69 | 96.00K |
| 2026-11-15 04:32 | 1822.40 | 1823.85 | 1817.00 | 1821.90 | 140.58K |
| 2026-11-15 04:31 | 1827.06 | 1827.06 | 1821.12 | 1822.38 | 222.30K |
| 2026-11-15 04:30 | 1829.09 | 1829.45 | 1826.04 | 1826.97 | 73.22K |
| 2026-11-15 04:29 | 1826.40 | 1829.35 | 1826.40 | 1828.97 | 175.20K |
| 2026-11-15 04:28 | 1827.04 | 1827.22 | 1824.65 | 1826.40 | 148.96K |
| 2026-11-15 04:27 | 1827.32 | 1827.99 | 1826.37 | 1827.14 | 137.31K |
| 2026-11-15 04:26 | 1824.45 | 1827.98 | 1824.45 | 1827.17 | 123.72K |
| 2026-11-15 04:25 | 1825.69 | 1825.69 | 1823.65 | 1824.44 | 137.98K |
| 2026-11-15 04:24 | 1825.74 | 1827.38 | 1825.12 | 1825.74 | 8.23K |
| 2026-11-15 04:23 | 1827.25 | 1828.19 | 1825.88 | 1826.11 | 10.20K |
| 2026-11-15 04:22 | 1825.27 | 1827.82 | 1825.27 | 1827.35 | 32.27K |
| 2026-11-15 04:21 | 1826.26 | 1827.09 | 1824.99 | 1825.28 | 18.46K |
| 2026-11-15 04:20 | 1821.98 | 1827.08 | 1821.55 | 1826.68 | 108.58K |
| 2026-11-15 04:19 | 1824.05 | 1826.59 | 1822.38 | 1822.38 | 96.16K |
| 2026-11-15 04:18 | 1823.47 | 1824.90 | 1820.00 | 1824.04 | 114.97K |
| 2026-11-15 04:17 | 1825.94 | 1826.99 | 1818.62 | 1823.23 | 207.06K |
| 2026-11-15 04:16 | 1827.00 | 1827.63 | 1825.46 | 1825.84 | 152.23K |
| 2026-11-15 04:15 | 1828.90 | 1829.30 | 1824.84 | 1827.07 | 145.32K |
| 2026-11-15 04:14 | 1829.58 | 1829.90 | 1828.26 | 1828.89 | 132.53K |
| 2026-11-15 04:13 | 1830.72 | 1831.41 | 1829.54 | 1829.54 | 170.63K |
| 2026-11-15 04:12 | 1832.09 | 1832.09 | 1830.36 | 1831.27 | 148.25K |
| 2026-11-15 04:11 | 1832.89 | 1833.20 | 1831.63 | 1832.34 | 155.42K |
| 2026-11-15 04:10 | 1833.01 | 1834.13 | 1832.55 | 1833.53 | 74.92K |
| 2026-11-15 04:09 | 1833.01 | 1833.96 | 1832.88 | 1832.89 | 163.97K |
| 2026-11-15 04:08 | 1833.59 | 1834.56 | 1833.19 | 1833.41 | 114.34K |
| 2026-11-15 04:07 | 1833.73 | 1834.71 | 1832.56 | 1833.37 | 150.19K |
| 2026-11-15 04:06 | 1835.76 | 1835.76 | 1832.43 | 1834.04 | 126.65K |
| 2026-11-15 04:05 | 1834.96 | 1836.23 | 1834.52 | 1835.77 | 197.39K |
| 2026-11-15 04:04 | 1837.20 | 1837.25 | 1834.60 | 1835.03 | 115.33K |
| 2026-11-15 04:03 | 1839.60 | 1839.60 | 1836.35 | 1837.06 | 113.15K |
| 2026-11-15 04:02 | 1839.18 | 1839.32 | 1837.14 | 1839.18 | 99.25K |
| 2026-11-15 04:01 | 1838.99 | 1839.71 | 1837.15 | 1838.76 | 104.79K |
| 2026-11-15 04:00 | 1835.24 | 1839.04 | 1835.24 | 1838.84 | 59.07K |
| 2026-11-15 03:59 | 1833.92 | 1835.23 | 1833.92 | 1835.23 | 121.88K |
| 2026-11-15 03:58 | 1834.24 | 1835.65 | 1833.99 | 1833.99 | 207.00K |
| 2026-11-15 03:57 | 1833.44 | 1834.45 | 1833.44 | 1834.33 | 128.39K |
| 2026-11-15 03:56 | 1834.32 | 1835.09 | 1833.30 | 1833.31 | 212.35K |