BTCUSDT Spot · Binance
1d · OHLCV live market data
74,551.40
-0.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-11-09 08:00:00 | 74,851.44 | 75,599.22 | 74,485.60 | 74,575.59 | 3,350 | 2.51亿 | -0.37% |
| 2026-11-08 08:00:00 | 75,867.58 | 76,200.00 | 73,510.00 | 74,851.44 | 9,458 | 7.11亿 | -1.34% |
| 2026-11-07 08:00:00 | 75,844.00 | 76,249.99 | 75,571.08 | 75,867.59 | 5,216 | 3.96亿 | +0.03% |
| 2026-11-06 08:00:00 | 76,088.01 | 76,416.24 | 74,888.00 | 75,844.00 | 1.72万 | 13.04亿 | -0.32% |
| 2026-11-05 08:00:00 | 80,504.01 | 80,918.01 | 75,208.42 | 76,088.01 | 2.61万 | 20.25亿 | -5.49% |
| 2026-11-04 08:00:00 | 77,453.85 | 81,196.01 | 75,736.38 | 80,504.01 | 2.21万 | 17.47亿 | +3.94% |
| 2026-11-03 08:00:00 | 76,816.01 | 78,063.30 | 76,388.88 | 77,453.86 | 1.26万 | 9.69亿 | +0.83% |
| 2026-11-02 08:00:00 | 78,354.01 | 78,878.01 | 76,705.00 | 76,816.00 | 1.26万 | 9.83亿 | -1.96% |
| 2026-11-01 08:00:00 | 77,582.02 | 78,422.23 | 77,517.20 | 78,354.00 | 6,544 | 5.10亿 | +1.00% |
| 2026-10-31 08:00:00 | 77,368.76 | 77,796.01 | 77,114.01 | 77,582.02 | 6,288 | 4.87亿 | +0.28% |
| 2026-10-30 08:00:00 | 77,991.89 | 78,804.01 | 76,325.98 | 77,368.77 | 2.43万 | 18.83亿 | -0.80% |
| 2026-10-29 08:00:00 | 81,343.51 | 81,971.00 | 77,910.00 | 77,991.89 | 2.38万 | 19.06亿 | -4.12% |
| 2026-10-28 08:00:00 | 80,909.77 | 81,823.00 | 80,397.14 | 81,343.50 | 1.31万 | 10.62亿 | +0.54% |
| 2026-10-27 08:00:00 | 80,150.56 | 81,300.00 | 79,506.00 | 80,909.77 | 1.32万 | 10.62亿 | +0.95% |
| 2026-10-26 08:00:00 | 80,154.09 | 80,844.70 | 79,368.67 | 80,150.56 | 1.54万 | 12.31亿 | -0.00% |
| 2026-10-25 08:00:00 | 80,888.15 | 81,033.69 | 79,845.86 | 80,154.09 | 6,253 | 5.04亿 | -0.91% |
| 2026-10-24 08:00:00 | 81,189.44 | 81,213.64 | 79,220.74 | 80,888.16 | 1.17万 | 9.42亿 | -0.37% |
| 2026-10-23 08:00:00 | 81,416.09 | 82,060.88 | 80,513.00 | 81,189.43 | 1.25万 | 10.17亿 | -0.28% |
| 2026-10-22 08:00:00 | 84,093.42 | 84,377.21 | 80,939.54 | 81,416.09 | 1.95万 | 16.01亿 | -3.18% |
| 2026-10-21 08:00:00 | 83,028.14 | 84,898.00 | 82,635.32 | 84,093.42 | 1.65万 | 13.89亿 | +1.28% |
| 2026-10-20 08:00:00 | 81,938.39 | 83,439.00 | 81,200.00 | 83,028.15 | 1.40万 | 11.47亿 | +1.33% |
| 2026-10-19 08:00:00 | 82,116.00 | 83,158.00 | 81,748.85 | 81,938.40 | 1.28万 | 10.54亿 | -0.22% |
| 2026-10-18 08:00:00 | 81,491.04 | 82,295.47 | 80,684.36 | 82,116.00 | 1.01万 | 8.23亿 | +0.77% |
| 2026-10-17 08:00:00 | 81,615.91 | 81,770.01 | 80,819.66 | 81,491.04 | 7,039 | 5.74亿 | -0.15% |
| 2026-10-16 08:00:00 | 82,245.93 | 82,940.81 | 80,809.25 | 81,615.64 | 1.48万 | 12.08亿 | -0.77% |
| 2026-10-15 08:00:00 | 81,682.02 | 82,634.30 | 79,800.00 | 82,245.93 | 2.26万 | 18.37亿 | +0.69% |
| 2026-10-14 08:00:00 | 83,169.01 | 84,146.72 | 81,444.42 | 81,682.01 | 1.83万 | 15.14亿 | -1.79% |
| 2026-10-13 08:00:00 | 81,850.01 | 84,168.00 | 81,033.66 | 83,169.00 | 1.48万 | 12.31亿 | +1.61% |
| 2026-10-12 08:00:00 | 83,773.12 | 84,352.00 | 81,750.09 | 81,850.00 | 1.35万 | 11.26亿 | -2.30% |
| 2026-10-11 08:00:00 | 82,988.35 | 84,199.00 | 82,804.65 | 83,773.12 | 6,964 | 5.81亿 | +0.95% |
| 2026-10-10 08:00:00 | 82,635.56 | 83,173.29 | 82,545.82 | 82,988.36 | 7,438 | 6.16亿 | +0.43% |
| 2026-10-09 08:00:00 | 81,754.46 | 83,528.98 | 81,603.52 | 82,635.55 | 1.23万 | 10.16亿 | +1.08% |
| 2026-10-08 08:00:00 | 83,321.81 | 83,521.15 | 80,393.56 | 81,754.45 | 2.17万 | 17.79亿 | -1.88% |
| 2026-10-07 08:00:00 | 85,549.94 | 85,598.22 | 82,787.25 | 83,321.81 | 2.08万 | 17.46亿 | -2.60% |
| 2026-10-06 08:00:00 | 85,766.87 | 86,698.99 | 85,136.11 | 85,549.93 | 1.26万 | 10.83亿 | -0.25% |
| 2026-10-05 08:00:00 | 86,530.00 | 86,999.11 | 84,972.01 | 85,766.87 | 1.62万 | 13.92亿 | -0.88% |
| 2026-10-04 08:00:00 | 84,753.57 | 86,800.00 | 84,719.99 | 86,530.00 | 7,993 | 6.84亿 | +2.10% |
| 2026-10-03 08:00:00 | 84,518.00 | 85,037.63 | 84,456.02 | 84,753.56 | 6,890 | 5.84亿 | +0.28% |
| 2026-10-02 08:00:00 | 84,880.05 | 87,220.00 | 83,888.00 | 84,518.01 | 2.65万 | 22.68亿 | -0.43% |
| 2026-10-01 08:00:00 | 83,623.59 | 85,273.65 | 83,186.00 | 84,880.05 | 1.68万 | 14.09亿 | +1.50% |