BTCUSDT Spot · Binance
1d · OHLCV live market data
83,425.20
-1.15%
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 | 84,397.60 | 84,622.01 | 83,301.00 | 83,640.01 | 5,985 | 5.03亿 | -0.90% |
| 2026-09-23 08:00:00 | 86,208.57 | 87,278.54 | 83,500.01 | 84,397.60 | 2.22万 | 18.88亿 | -2.10% |
| 2026-09-22 08:00:00 | 86,620.01 | 86,717.60 | 85,114.00 | 86,208.56 | 2.13万 | 18.34亿 | -0.48% |
| 2026-09-21 08:00:00 | 81,178.01 | 87,395.67 | 80,850.22 | 86,620.00 | 3.20万 | 27.03亿 | +6.70% |
| 2026-09-20 08:00:00 | 81,249.99 | 81,497.33 | 80,126.04 | 81,178.00 | 1.10万 | 8.88亿 | -0.09% |
| 2026-09-19 08:00:00 | 80,883.86 | 81,951.00 | 80,844.58 | 81,249.99 | 1.07万 | 8.68亿 | +0.45% |
| 2026-09-18 08:00:00 | 76,417.01 | 81,400.00 | 76,296.00 | 80,883.87 | 2.39万 | 18.98亿 | +5.85% |
| 2026-09-17 08:00:00 | 76,206.00 | 77,179.47 | 76,000.00 | 76,417.01 | 1.09万 | 8.36亿 | +0.28% |
| 2026-09-16 08:00:00 | 75,644.48 | 76,560.76 | 75,064.82 | 76,206.01 | 1.49万 | 11.29亿 | +0.74% |
| 2026-09-15 08:00:00 | 78,189.20 | 78,250.46 | 74,967.97 | 75,644.48 | 2.17万 | 16.59亿 | -3.25% |
| 2026-09-14 08:00:00 | 76,842.01 | 79,600.00 | 76,388.72 | 78,189.21 | 1.54万 | 12.05亿 | +1.75% |
| 2026-09-13 08:00:00 | 77,278.73 | 77,450.00 | 76,500.00 | 76,842.01 | 6,960 | 5.36亿 | -0.57% |
| 2026-09-12 08:00:00 | 77,225.71 | 77,505.67 | 77,059.75 | 77,278.73 | 8,060 | 6.23亿 | +0.07% |
| 2026-09-11 08:00:00 | 76,568.73 | 79,890.00 | 76,046.58 | 77,225.70 | 1.97万 | 15.29亿 | +0.86% |
| 2026-09-10 08:00:00 | 78,306.43 | 78,564.39 | 76,464.00 | 76,568.72 | 1.53万 | 11.88亿 | -2.22% |
| 2026-09-09 08:00:00 | 78,455.80 | 79,760.00 | 77,770.00 | 78,306.43 | 1.41万 | 11.15亿 | -0.19% |
| 2026-09-08 08:00:00 | 79,112.00 | 79,485.00 | 77,620.01 | 78,455.80 | 1.92万 | 15.10亿 | -0.83% |
| 2026-09-07 08:00:00 | 80,341.83 | 80,443.99 | 78,680.00 | 79,112.01 | 1.06万 | 8.40亿 | -1.53% |
| 2026-09-06 08:00:00 | 79,831.75 | 80,559.99 | 79,233.00 | 80,341.83 | 8,855 | 7.07亿 | +0.64% |
| 2026-09-05 08:00:00 | 79,660.77 | 80,200.00 | 79,442.00 | 79,831.75 | 9,117 | 7.27亿 | +0.21% |
| 2026-09-04 08:00:00 | 81,270.37 | 81,427.75 | 78,660.00 | 79,660.77 | 1.92万 | 15.38亿 | -1.98% |
| 2026-09-03 08:00:00 | 77,340.01 | 82,300.00 | 76,968.00 | 81,270.37 | 1.98万 | 15.80亿 | +5.08% |
| 2026-09-02 08:00:00 | 77,439.01 | 77,792.00 | 76,264.00 | 77,340.01 | 1.31万 | 10.08亿 | -0.13% |
| 2026-09-01 08:00:00 | 78,581.30 | 79,220.61 | 76,420.00 | 77,439.00 | 1.41万 | 11.01亿 | -1.45% |
| 2026-08-31 08:00:00 | 77,682.00 | 79,250.00 | 77,392.00 | 78,581.29 | 1.53万 | 11.98亿 | +1.16% |
| 2026-08-30 08:00:00 | 78,230.00 | 79,400.00 | 77,000.00 | 77,682.00 | 9,085 | 7.13亿 | -0.70% |
| 2026-08-29 08:00:00 | 77,845.88 | 78,330.00 | 77,382.37 | 78,230.00 | 7,016 | 5.46亿 | +0.49% |
| 2026-08-28 08:00:00 | 80,249.59 | 81,478.87 | 76,888.00 | 77,845.87 | 1.98万 | 15.61亿 | -3.00% |
| 2026-08-27 08:00:00 | 79,023.75 | 80,848.74 | 78,546.13 | 80,249.58 | 1.63万 | 12.97亿 | +1.55% |
| 2026-08-26 08:00:00 | 78,539.13 | 79,251.60 | 77,632.58 | 79,023.75 | 1.46万 | 11.48亿 | +0.62% |
| 2026-08-25 08:00:00 | 78,992.76 | 81,272.62 | 77,851.00 | 78,539.14 | 2.48万 | 19.72亿 | -0.57% |
| 2026-08-24 08:00:00 | 77,734.00 | 80,000.00 | 76,670.01 | 78,992.75 | 3.02万 | 23.68亿 | +1.62% |
| 2026-08-23 08:00:00 | 77,074.94 | 78,052.85 | 75,545.67 | 77,734.00 | 1.54万 | 11.83亿 | +0.86% |
| 2026-08-22 08:00:00 | 78,338.03 | 78,828.15 | 76,500.00 | 77,074.93 | 1.85万 | 14.34亿 | -1.61% |
| 2026-08-21 08:00:00 | 73,027.02 | 79,500.00 | 73,027.02 | 78,338.03 | 4.43万 | 34.02亿 | +7.27% |
| 2026-08-20 08:00:00 | 69,334.78 | 73,400.00 | 68,902.22 | 73,025.15 | 3.59万 | 25.62亿 | +5.32% |
| 2026-08-19 08:00:00 | 64,725.42 | 70,000.00 | 64,166.00 | 69,334.79 | 2.91万 | 19.55亿 | +7.12% |
| 2026-08-18 08:00:00 | 64,532.11 | 65,058.81 | 64,027.85 | 64,725.42 | 1.18万 | 7.59亿 | +0.30% |
| 2026-08-17 08:00:00 | 62,900.00 | 64,610.01 | 62,751.10 | 64,532.10 | 1.43万 | 9.09亿 | +2.59% |
| 2026-08-16 08:00:00 | 63,086.01 | 63,390.00 | 62,716.00 | 62,900.00 | 4,737 | 2.99亿 | -0.29% |