BTCUSDT Perp
1w · OHLCV live market data
65,055.00
+2.37%
Data table (Last 40 rows)
| Time | O (USD) | H (USD) | L (USD) | C (USD) | Vol (BTC) | Notional (USDT) | Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-03 08:00:00 | 63,550.00 | 65,358.00 | 62,268.20 | 65,055.00 | 67.34万 | 432.14亿 | +2.37% |
| 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% |
| 2026-01-26 08:00:00 | 86,628.90 | 90,592.70 | 75,500.00 | 76,931.50 | 131.65万 | 1,101.59亿 | -11.19% |
| 2026-01-19 08:00:00 | 93,614.00 | 93,614.10 | 86,021.70 | 86,628.90 | 89.08万 | 799.68亿 | -7.46% |
| 2026-01-12 08:00:00 | 90,964.40 | 97,932.10 | 90,066.00 | 93,614.00 | 90.38万 | 853.15亿 | +2.91% |
| 2026-01-05 08:00:00 | 91,497.20 | 94,760.30 | 89,242.00 | 90,964.40 | 90.35万 | 829.89亿 | -0.58% |
| 2025-12-29 08:00:00 | 91,292.80 | 91,567.00 | 90,790.10 | 91,497.10 | 1.69万 | 15.43亿 | +0.22% |
| 2025-12-22 08:00:00 | 88,621.30 | 90,599.00 | 86,355.00 | 87,920.50 | 64.23万 | 565.68亿 | -0.79% |
| 2025-12-15 08:00:00 | 88,118.80 | 90,363.20 | 84,408.60 | 88,621.30 | 105.65万 | 923.03亿 | +0.57% |
| 2025-12-08 08:00:00 | 90,345.40 | 94,555.00 | 87,504.30 | 88,118.80 | 95.92万 | 874.78亿 | -2.46% |
| 2025-12-01 08:00:00 | 90,413.90 | 91,722.00 | 87,688.00 | 90,345.40 | 26.54万 | 237.41亿 | -0.08% |
| 2025-11-24 08:00:00 | 86,807.60 | 93,080.00 | 85,226.40 | 90,320.60 | 90.08万 | 802.30亿 | +4.05% |
| 2025-11-17 08:00:00 | 94,221.70 | 96,012.20 | 80,600.00 | 86,807.70 | 162.37万 | 1,435.14亿 | -7.87% |
| 2025-11-10 08:00:00 | 104,670.70 | 107,473.70 | 92,922.80 | 94,221.70 | 114.30万 | 1,141.84亿 | -9.98% |
| 2025-11-03 08:00:00 | 103,668.20 | 105,440.00 | 99,200.00 | 104,670.60 | 50.73万 | 518.64亿 | +0.97% |