BTCUSDT perp · Binance
1w · OHLCV live market data
75,842.70
-3.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-11-02 08:00:00 | 78,313.00 | 81,188.00 | 74,810.80 | 75,842.70 | 93.75万 | 726.35亿 | -3.15% |
| 2026-10-26 08:00:00 | 80,114.30 | 81,953.70 | 76,270.00 | 78,313.00 | 95.13万 | 753.81亿 | -2.25% |
| 2026-10-19 08:00:00 | 82,077.90 | 84,875.20 | 79,178.60 | 80,114.30 | 88.55万 | 726.65亿 | -2.39% |
| 2026-10-12 08:00:00 | 83,723.10 | 84,340.20 | 79,732.30 | 82,078.00 | 95.16万 | 782.10亿 | -1.96% |
| 2026-10-05 08:00:00 | 86,482.80 | 86,976.10 | 80,344.80 | 83,723.00 | 85.53万 | 716.04亿 | -3.19% |
| 2026-09-28 08:00:00 | 84,433.00 | 87,249.60 | 82,500.10 | 86,482.80 | 94.27万 | 795.98亿 | +2.43% |
| 2026-09-21 08:00:00 | 81,144.00 | 87,385.10 | 80,819.40 | 84,432.90 | 106.52万 | 902.24亿 | +4.05% |
| 2026-09-14 08:00:00 | 76,805.00 | 81,933.90 | 74,909.40 | 81,143.90 | 107.19万 | 835.76亿 | +5.65% |
| 2026-09-07 08:00:00 | 80,301.00 | 80,410.80 | 76,000.30 | 76,805.00 | 83.58万 | 652.65亿 | -4.35% |
| 2026-08-31 08:00:00 | 77,634.60 | 82,282.80 | 76,151.90 | 80,301.10 | 96.66万 | 762.88亿 | +3.43% |
| 2026-08-24 08:00:00 | 77,719.00 | 81,500.00 | 76,649.00 | 77,634.60 | 113.25万 | 893.99亿 | -0.11% |
| 2026-08-17 08:00:00 | 62,876.00 | 79,555.50 | 62,723.90 | 77,719.10 | 156.20万 | 1,123.63亿 | +23.61% |
| 2026-08-10 08:00:00 | 64,867.80 | 65,373.60 | 62,484.20 | 62,876.00 | 64.24万 | 408.99亿 | -3.07% |
| 2026-08-03 08:00:00 | 63,550.00 | 65,482.70 | 62,268.20 | 64,867.80 | 72.50万 | 465.66亿 | +2.07% |
| 2026-07-27 08:00:00 | 65,375.20 | 65,722.50 | 62,228.80 | 63,550.00 | 89.87万 | 574.33亿 | -2.79% |
| 2026-07-20 08:00:00 | 64,694.80 | 66,924.10 | 63,666.00 | 65,375.10 | 81.95万 | 534.29亿 | +1.05% |
| 2026-07-13 08:00:00 | 63,749.90 | 65,589.70 | 61,806.00 | 64,694.70 | 92.72万 | 591.81亿 | +1.48% |
| 2026-07-06 08:00:00 | 63,617.20 | 64,691.90 | 61,297.00 | 63,750.00 | 98.65万 | 623.10亿 | +0.21% |
| 2026-06-29 08:00:00 | 59,550.20 | 63,990.70 | 57,758.60 | 63,617.10 | 122.41万 | 741.10亿 | +6.83% |
| 2026-06-22 08:00:00 | 63,287.20 | 65,597.20 | 58,030.00 | 59,550.20 | 138.17万 | 842.84亿 | -5.90% |
| 2026-06-15 08:00:00 | 65,702.10 | 67,255.40 | 62,232.10 | 63,287.10 | 97.71万 | 631.59亿 | -3.68% |
| 2026-06-08 08:00:00 | 63,299.00 | 65,775.00 | 60,691.90 | 65,702.10 | 113.15万 | 712.29亿 | +3.80% |
| 2026-06-01 08:00:00 | 73,653.20 | 74,070.50 | 59,080.00 | 63,298.50 | 217.27万 | 1,404.72亿 | -14.06% |
| 2026-05-25 08:00:00 | 77,030.30 | 78,077.10 | 72,436.00 | 73,653.20 | 82.27万 | 615.48亿 | -4.38% |
| 2026-05-18 08:00:00 | 77,430.40 | 78,180.00 | 74,203.60 | 77,030.30 | 86.33万 | 662.21亿 | -0.52% |
| 2026-05-11 08:00:00 | 82,177.70 | 82,350.00 | 76,666.00 | 77,430.40 | 88.51万 | 707.88亿 | -5.78% |
| 2026-05-04 08:00:00 | 79,976.60 | 82,828.70 | 79,137.40 | 82,177.70 | 77.13万 | 623.63亿 | +2.75% |
| 2026-04-27 08:00:00 | 78,614.40 | 79,455.00 | 74,868.00 | 78,529.00 | 83.58万 | 645.38亿 | -0.11% |
| 2026-04-20 08:00:00 | 73,758.40 | 79,444.00 | 73,669.00 | 78,613.50 | 94.88万 | 731.64亿 | +6.58% |
| 2026-04-13 08:00:00 | 70,711.20 | 78,300.00 | 70,517.30 | 73,758.40 | 116.00万 | 867.41亿 | +4.31% |
| 2026-04-06 08:00:00 | 68,997.90 | 73,773.40 | 67,711.00 | 70,711.10 | 113.03万 | 802.88亿 | +2.48% |
| 2026-03-30 08:00:00 | 67,357.40 | 69,108.00 | 66,575.50 | 68,997.90 | 12.14万 | 81.94亿 | +2.44% |
| 2026-03-23 08:00:00 | 67,830.70 | 71,999.90 | 64,918.20 | 65,977.90 | 125.23万 | 864.16亿 | -2.73% |
| 2026-03-16 08:00:00 | 72,778.80 | 75,998.90 | 67,300.00 | 67,830.60 | 132.80万 | 952.91亿 | -6.80% |
| 2026-03-09 08:00:00 | 65,934.30 | 73,870.00 | 65,770.50 | 72,778.90 | 139.10万 | 978.69亿 | +10.38% |
| 2026-03-02 08:00:00 | 71,611.70 | 71,620.60 | 65,569.20 | 65,934.30 | 53.31万 | 365.91亿 | -7.93% |
| 2026-02-23 08:00:00 | 67,613.60 | 69,999.00 | 62,401.70 | 65,750.00 | 166.04万 | 1,094.15亿 | -2.76% |
| 2026-02-16 08:00:00 | 68,796.90 | 70,110.90 | 65,595.70 | 67,613.50 | 100.73万 | 680.48亿 | -1.72% |
| 2026-02-09 08:00:00 | 70,288.20 | 71,434.90 | 65,081.00 | 68,796.90 | 131.18万 | 897.33亿 | -2.12% |
| 2026-02-02 08:00:00 | 78,094.20 | 78,101.50 | 59,800.00 | 70,288.10 | 214.02万 | 1,483.96亿 | -10.00% |