BTCUSDT Spot
1d · OHLCV live market data
65,109.80
+0.29%
Data table (Last 40 rows)
| Time | O (USD) | H (USD) | L (USD) | C (USD) | Vol (BTC) | Notional (USDT) | Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-08 08:00:00 | 64,923.20 | 65,192.54 | 64,784.19 | 65,136.00 | 4,115 | 2.67亿 | +0.33% |
| 2026-08-07 08:00:00 | 64,323.61 | 65,390.99 | 64,166.00 | 64,923.19 | 1.18万 | 7.66亿 | +0.93% |
| 2026-08-06 08:00:00 | 64,665.24 | 64,999.00 | 64,172.00 | 64,323.61 | 9,864 | 6.37亿 | -0.53% |
| 2026-08-05 08:00:00 | 64,106.55 | 65,025.22 | 63,880.00 | 64,665.23 | 1.27万 | 8.21亿 | +0.87% |
| 2026-08-04 08:00:00 | 63,520.00 | 64,549.16 | 63,322.01 | 64,106.56 | 1.37万 | 8.75亿 | +0.92% |
| 2026-08-03 08:00:00 | 63,570.01 | 64,080.00 | 62,300.00 | 63,520.00 | 1.55万 | 9.84亿 | -0.08% |
| 2026-08-02 08:00:00 | 62,823.65 | 63,796.33 | 62,806.58 | 63,570.00 | 8,387 | 5.31亿 | +1.19% |
| 2026-08-01 08:00:00 | 62,887.88 | 63,150.00 | 62,275.00 | 62,823.64 | 7,563 | 4.76亿 | -0.10% |
| 2026-07-31 08:00:00 | 64,780.03 | 65,409.56 | 62,466.00 | 62,887.88 | 2.05万 | 13.02亿 | -2.92% |
| 2026-07-30 08:00:00 | 63,984.29 | 65,176.60 | 63,603.92 | 64,780.02 | 1.71万 | 11.05亿 | +1.24% |
| 2026-07-29 08:00:00 | 63,915.00 | 64,744.81 | 63,267.34 | 63,984.28 | 1.68万 | 10.76亿 | +0.11% |
| 2026-07-28 08:00:00 | 63,755.86 | 64,100.00 | 62,742.47 | 63,915.00 | 1.39万 | 8.82亿 | +0.25% |
| 2026-07-27 08:00:00 | 65,400.00 | 65,744.60 | 63,605.56 | 63,755.86 | 1.48万 | 9.61亿 | -2.51% |
| 2026-07-26 08:00:00 | 64,375.01 | 65,577.00 | 64,293.81 | 65,399.99 | 7,933 | 5.14亿 | +1.59% |
| 2026-07-25 08:00:00 | 64,140.00 | 64,475.28 | 63,810.00 | 64,375.00 | 8,863 | 5.68亿 | +0.37% |
| 2026-07-24 08:00:00 | 65,098.98 | 65,808.59 | 63,739.75 | 64,139.99 | 1.68万 | 10.87亿 | -1.47% |
| 2026-07-23 08:00:00 | 66,114.50 | 66,313.14 | 64,650.00 | 65,098.97 | 1.47万 | 9.60亿 | -1.54% |
| 2026-07-22 08:00:00 | 66,556.15 | 66,739.89 | 65,553.67 | 66,114.49 | 1.81万 | 11.94亿 | -0.66% |
| 2026-07-21 08:00:00 | 65,255.51 | 66,956.15 | 65,148.75 | 66,556.16 | 1.86万 | 12.33亿 | +1.99% |
| 2026-07-20 08:00:00 | 64,722.55 | 65,799.00 | 63,100.00 | 65,255.51 | 2.13万 | 13.79亿 | +0.82% |
| 2026-07-19 08:00:00 | 64,834.21 | 64,967.25 | 64,280.00 | 64,722.54 | 8,380 | 5.42亿 | -0.17% |
| 2026-07-18 08:00:00 | 63,931.67 | 64,865.00 | 63,886.65 | 64,834.22 | 8,031 | 5.16亿 | +1.41% |
| 2026-07-17 08:00:00 | 63,830.20 | 64,387.99 | 62,537.56 | 63,931.67 | 1.82万 | 11.53亿 | +0.16% |
| 2026-07-16 08:00:00 | 64,756.28 | 64,997.52 | 63,748.74 | 63,830.20 | 1.88万 | 12.06亿 | -1.43% |
| 2026-07-15 08:00:00 | 65,043.99 | 65,600.00 | 64,485.00 | 64,756.28 | 1.84万 | 11.96亿 | -0.44% |
| 2026-07-14 08:00:00 | 62,334.52 | 65,100.00 | 62,272.20 | 65,043.98 | 2.06万 | 13.11亿 | +4.35% |
| 2026-07-13 08:00:00 | 63,780.00 | 64,425.00 | 61,824.97 | 62,334.52 | 2.17万 | 13.61亿 | -2.27% |
| 2026-07-12 08:00:00 | 63,819.01 | 64,290.11 | 63,640.83 | 63,780.00 | 1.39万 | 8.90亿 | -0.06% |
| 2026-07-11 08:00:00 | 64,161.72 | 64,504.11 | 63,819.00 | 63,819.00 | 9,152 | 5.87亿 | -0.53% |
| 2026-07-10 08:00:00 | 63,230.01 | 64,692.83 | 62,926.01 | 64,161.72 | 1.76万 | 11.26亿 | +1.47% |
| 2026-07-09 08:00:00 | 62,290.01 | 63,500.00 | 61,705.29 | 63,230.00 | 1.67万 | 10.51亿 | +1.51% |
| 2026-07-08 08:00:00 | 63,364.00 | 63,761.99 | 61,544.56 | 62,290.00 | 1.86万 | 11.60亿 | -1.69% |
| 2026-07-07 08:00:00 | 64,042.93 | 64,314.00 | 62,671.39 | 63,363.99 | 1.68万 | 10.69亿 | -1.06% |
| 2026-07-06 08:00:00 | 63,650.01 | 64,700.00 | 61,306.84 | 64,042.02 | 2.14万 | 13.48亿 | +0.62% |
| 2026-07-05 08:00:00 | 63,144.01 | 63,999.00 | 62,436.59 | 63,650.00 | 9,172 | 5.78亿 | +0.80% |
| 2026-07-04 08:00:00 | 62,583.26 | 63,461.99 | 62,328.24 | 63,144.01 | 9,140 | 5.74亿 | +0.90% |
| 2026-07-03 08:00:00 | 61,560.00 | 62,979.86 | 61,248.86 | 62,583.26 | 1.40万 | 8.70亿 | +1.66% |
| 2026-07-02 08:00:00 | 60,024.00 | 62,200.00 | 59,588.00 | 61,560.00 | 2.14万 | 13.08亿 | +2.56% |
| 2026-07-01 08:00:00 | 58,624.71 | 61,334.00 | 57,800.19 | 60,024.00 | 2.51万 | 14.91亿 | +2.39% |
| 2026-06-30 08:00:00 | 60,260.20 | 60,276.54 | 58,201.00 | 58,624.71 | 1.96万 | 11.58亿 | -2.71% |