BTCUSDT perp · Binance
1d · OHLCV live market data
84,138.30
-0.26%
等待加载指标
Data table (Last 40 rows)
| Time | O (USD) | H (USD) | L (USD) | C (USD) | Vol (BTC) | Notional (USDT) | Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-24 08:00:00 | 84,355.20 | 84,457.50 | 83,708.00 | 84,154.70 | 2.97万 | 24.95亿 | -0.24% |
| 2026-09-23 08:00:00 | 86,158.60 | 87,247.30 | 83,450.10 | 84,355.10 | 20.90万 | 177.89亿 | -2.09% |
| 2026-09-22 08:00:00 | 86,578.80 | 86,699.90 | 85,080.00 | 86,158.60 | 16.95万 | 145.62亿 | -0.49% |
| 2026-09-21 08:00:00 | 81,144.00 | 87,385.10 | 80,819.40 | 86,578.70 | 29.07万 | 245.48亿 | +6.70% |
| 2026-09-20 08:00:00 | 81,225.70 | 81,472.60 | 80,095.90 | 81,143.90 | 9.67万 | 78.08亿 | -0.10% |
| 2026-09-19 08:00:00 | 80,863.00 | 81,933.90 | 80,802.60 | 81,225.60 | 7.51万 | 61.10亿 | +0.45% |
| 2026-09-18 08:00:00 | 76,385.80 | 81,386.20 | 76,256.00 | 80,863.00 | 22.09万 | 175.32亿 | +5.86% |
| 2026-09-17 08:00:00 | 76,174.60 | 77,149.80 | 75,975.00 | 76,385.90 | 11.91万 | 91.14亿 | +0.28% |
| 2026-09-16 08:00:00 | 75,599.90 | 76,540.00 | 75,025.00 | 76,174.60 | 15.63万 | 118.48亿 | +0.76% |
| 2026-09-15 08:00:00 | 78,153.00 | 78,223.30 | 74,909.40 | 75,599.90 | 23.82万 | 182.25亿 | -3.27% |
| 2026-09-14 08:00:00 | 76,805.00 | 79,570.90 | 76,350.10 | 78,153.30 | 16.56万 | 129.38亿 | +1.76% |
| 2026-09-13 08:00:00 | 77,242.80 | 77,427.40 | 76,458.90 | 76,805.00 | 6.79万 | 52.29亿 | -0.57% |
| 2026-09-12 08:00:00 | 77,191.10 | 77,477.40 | 77,025.10 | 77,242.80 | 4.07万 | 31.46亿 | +0.07% |
| 2026-09-11 08:00:00 | 76,535.60 | 79,859.80 | 76,000.30 | 77,191.10 | 20.73万 | 160.94亿 | +0.86% |
| 2026-09-10 08:00:00 | 78,264.00 | 78,543.90 | 76,402.90 | 76,535.70 | 14.27万 | 110.55亿 | -2.21% |
| 2026-09-09 08:00:00 | 78,425.60 | 79,737.30 | 77,706.10 | 78,264.10 | 15.26万 | 120.32亿 | -0.21% |
| 2026-09-08 08:00:00 | 79,075.90 | 79,476.00 | 77,600.10 | 78,425.60 | 12.99万 | 101.93亿 | -0.82% |
| 2026-09-07 08:00:00 | 80,301.00 | 80,410.80 | 78,636.00 | 79,075.90 | 9.47万 | 75.16亿 | -1.53% |
| 2026-09-06 08:00:00 | 79,797.80 | 80,536.10 | 79,125.30 | 80,301.10 | 6.13万 | 48.96亿 | +0.63% |
| 2026-09-05 08:00:00 | 79,616.20 | 80,167.00 | 79,405.20 | 79,797.70 | 4.77万 | 38.04亿 | +0.23% |
| 2026-09-04 08:00:00 | 81,230.70 | 81,393.80 | 78,618.10 | 79,616.10 | 19.49万 | 156.11亿 | -1.99% |
| 2026-09-03 08:00:00 | 77,300.00 | 82,282.80 | 76,927.30 | 81,230.70 | 23.97万 | 191.12亿 | +5.08% |
| 2026-09-02 08:00:00 | 77,400.20 | 77,767.80 | 76,151.90 | 77,300.00 | 14.21万 | 109.54亿 | -0.13% |
| 2026-09-01 08:00:00 | 78,549.60 | 79,196.00 | 76,368.00 | 77,400.10 | 15.14万 | 117.77亿 | -1.46% |
| 2026-08-31 08:00:00 | 77,634.60 | 79,228.50 | 77,350.70 | 78,549.60 | 12.95万 | 101.36亿 | +1.18% |
| 2026-08-30 08:00:00 | 78,200.60 | 79,384.40 | 76,947.20 | 77,634.60 | 8.99万 | 70.49亿 | -0.72% |
| 2026-08-29 08:00:00 | 77,805.90 | 78,314.90 | 77,353.00 | 78,200.70 | 4.82万 | 37.50亿 | +0.51% |
| 2026-08-28 08:00:00 | 80,208.90 | 81,500.00 | 76,853.10 | 77,805.90 | 22.24万 | 175.57亿 | -3.00% |
| 2026-08-27 08:00:00 | 78,989.40 | 80,845.10 | 78,522.10 | 80,208.90 | 16.55万 | 131.98亿 | +1.54% |
| 2026-08-26 08:00:00 | 78,505.50 | 79,200.00 | 77,600.00 | 78,989.40 | 13.44万 | 105.45亿 | +0.62% |
| 2026-08-25 08:00:00 | 78,952.90 | 81,270.50 | 77,808.10 | 78,505.40 | 23.97万 | 190.60亿 | -0.57% |
| 2026-08-24 08:00:00 | 77,719.00 | 79,974.80 | 76,649.00 | 78,953.00 | 23.25万 | 182.40亿 | +1.59% |
| 2026-08-23 08:00:00 | 77,084.50 | 78,057.60 | 75,588.00 | 77,719.10 | 13.11万 | 100.79亿 | +0.82% |
| 2026-08-22 08:00:00 | 78,309.10 | 78,831.80 | 76,510.00 | 77,084.50 | 12.89万 | 99.84亿 | -1.56% |
| 2026-08-21 08:00:00 | 72,998.80 | 79,555.50 | 72,992.40 | 78,309.10 | 45.03万 | 345.58亿 | +7.27% |
| 2026-08-20 08:00:00 | 69,310.10 | 73,399.70 | 68,882.10 | 72,998.70 | 28.95万 | 206.83亿 | +5.32% |
| 2026-08-19 08:00:00 | 64,694.10 | 70,450.00 | 64,131.30 | 69,310.00 | 32.65万 | 219.55亿 | +7.13% |
| 2026-08-18 08:00:00 | 64,504.10 | 65,057.90 | 63,979.20 | 64,694.00 | 9.75万 | 62.85亿 | +0.29% |
| 2026-08-17 08:00:00 | 62,876.00 | 64,600.80 | 62,723.90 | 64,504.10 | 13.82万 | 88.19亿 | +2.59% |
| 2026-08-16 08:00:00 | 63,053.90 | 63,370.00 | 62,681.10 | 62,876.00 | 3.99万 | 25.17亿 | -0.28% |