BTCUSDT Spot · Binance
1w · OHLCV live market data
83,425.20
+2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-21 08:00:00 | 81,178.01 | 87,395.67 | 80,850.22 | 83,640.01 | 8.14万 | 69.28亿 | +3.03% |
| 2026-09-14 08:00:00 | 76,842.01 | 81,951.00 | 74,967.97 | 81,178.00 | 10.85万 | 84.82亿 | +5.64% |
| 2026-09-07 08:00:00 | 80,341.83 | 80,443.99 | 76,046.58 | 76,842.01 | 9.40万 | 73.41亿 | -4.36% |
| 2026-08-31 08:00:00 | 77,682.00 | 82,300.00 | 76,264.00 | 80,341.83 | 9.95万 | 78.60亿 | +3.42% |
| 2026-08-24 08:00:00 | 77,734.00 | 81,478.87 | 76,670.01 | 77,682.00 | 12.17万 | 96.05亿 | -0.07% |
| 2026-08-17 08:00:00 | 62,900.00 | 79,500.00 | 62,751.10 | 77,734.00 | 16.92万 | 122.04亿 | +23.58% |
| 2026-08-10 08:00:00 | 64,901.59 | 65,391.14 | 62,535.24 | 62,900.00 | 7.34万 | 46.76亿 | -3.08% |
| 2026-08-03 08:00:00 | 63,570.01 | 65,474.46 | 62,300.00 | 64,901.59 | 7.64万 | 49.14亿 | +2.09% |
| 2026-07-27 08:00:00 | 65,400.00 | 65,744.60 | 62,275.00 | 63,570.00 | 9.90万 | 63.33亿 | -2.80% |
| 2026-07-20 08:00:00 | 64,722.55 | 66,956.15 | 63,100.00 | 65,399.99 | 10.63万 | 69.35亿 | +1.05% |
| 2026-07-13 08:00:00 | 63,780.00 | 65,600.00 | 61,824.97 | 64,722.54 | 11.40万 | 72.84亿 | +1.48% |
| 2026-07-06 08:00:00 | 63,650.01 | 64,700.00 | 61,306.84 | 63,780.00 | 11.43万 | 72.32亿 | +0.20% |
| 2026-06-29 08:00:00 | 59,577.01 | 63,999.00 | 57,800.19 | 63,650.00 | 11.87万 | 71.90亿 | +6.84% |
| 2026-06-22 08:00:00 | 63,312.00 | 65,622.83 | 58,115.01 | 59,577.01 | 14.26万 | 87.06亿 | -5.90% |
| 2026-06-15 08:00:00 | 65,746.45 | 67,292.15 | 62,272.07 | 63,311.99 | 10.07万 | 65.13亿 | -3.70% |
| 2026-06-08 08:00:00 | 63,332.01 | 65,800.00 | 60,755.00 | 65,746.45 | 11.76万 | 74.23亿 | +3.81% |
| 2026-06-01 08:00:00 | 73,674.39 | 74,092.00 | 59,130.91 | 63,332.01 | 23.19万 | 149.73亿 | -14.04% |
| 2026-05-25 08:00:00 | 73,617.52 | 74,514.10 | 72,512.49 | 73,674.39 | 3.32万 | 24.46亿 | +0.08% |
| 2026-05-18 08:00:00 | 77,457.67 | 78,200.00 | 74,289.60 | 77,064.96 | 8.71万 | 66.88亿 | -0.51% |
| 2026-05-11 08:00:00 | 82,210.07 | 82,380.00 | 76,735.16 | 77,457.67 | 9.78万 | 78.24亿 | -5.78% |
| 2026-05-04 08:00:00 | 78,568.58 | 82,850.00 | 78,202.00 | 82,210.07 | 11.35万 | 91.48亿 | +4.63% |
| 2026-04-27 08:00:00 | 76,342.78 | 79,447.00 | 74,937.52 | 78,568.57 | 5.96万 | 46.05亿 | +2.92% |
| 2026-04-20 08:00:00 | 73,801.80 | 79,472.82 | 73,724.31 | 78,657.55 | 9.49万 | 73.27亿 | +6.58% |
| 2026-04-13 08:00:00 | 70,741.56 | 78,333.00 | 70,566.99 | 73,801.79 | 12.87万 | 96.23亿 | +4.33% |
| 2026-04-06 08:00:00 | 69,034.18 | 73,790.00 | 67,732.01 | 70,740.98 | 12.19万 | 86.61亿 | +2.47% |
| 2026-03-30 08:00:00 | 66,010.93 | 69,310.00 | 65,712.12 | 69,034.18 | 11.02万 | 74.26亿 | +4.58% |
| 2026-03-23 08:00:00 | 67,859.00 | 72,026.09 | 65,000.00 | 66,010.93 | 13.77万 | 94.92亿 | -2.72% |
| 2026-03-16 08:00:00 | 72,815.25 | 76,000.00 | 67,360.66 | 67,859.00 | 14.51万 | 104.17亿 | -6.81% |
| 2026-03-09 08:00:00 | 65,971.20 | 73,913.74 | 65,821.97 | 72,815.24 | 17.38万 | 122.33亿 | +10.37% |
| 2026-03-02 08:00:00 | 65,776.48 | 74,050.00 | 65,259.21 | 65,971.20 | 18.54万 | 128.61亿 | +0.30% |
| 2026-02-23 08:00:00 | 65,872.09 | 68,199.99 | 63,030.00 | 65,776.47 | 4.58万 | 30.09亿 | -0.15% |
| 2026-02-16 08:00:00 | 68,832.59 | 70,126.67 | 65,631.83 | 67,643.40 | 11.36万 | 76.69亿 | -1.73% |
| 2026-02-09 08:00:00 | 70,330.38 | 71,453.53 | 65,118.00 | 68,832.58 | 16.32万 | 111.77亿 | -2.13% |
| 2026-02-02 08:00:00 | 76,968.22 | 79,360.00 | 60,000.00 | 70,330.38 | 38.43万 | 270.02亿 | -8.62% |
| 2026-01-26 08:00:00 | 89,300.00 | 89,348.00 | 75,700.00 | 76,968.21 | 13.05万 | 106.59亿 | -13.81% |
| 2026-01-19 08:00:00 | 93,673.14 | 93,673.14 | 86,074.72 | 86,670.36 | 10.03万 | 90.16亿 | -7.48% |
| 2026-01-12 08:00:00 | 91,013.66 | 97,924.49 | 90,128.44 | 93,673.14 | 10.61万 | 100.51亿 | +2.92% |
| 2026-01-05 08:00:00 | 91,529.74 | 94,789.08 | 89,311.00 | 91,013.65 | 9.38万 | 86.24亿 | -0.56% |
| 2025-12-29 08:00:00 | 87,237.13 | 91,810.00 | 86,845.66 | 91,529.73 | 6.58万 | 58.74亿 | +4.92% |
| 2025-12-22 08:00:00 | 88,658.87 | 90,588.23 | 86,420.00 | 87,952.71 | 7.21万 | 63.49亿 | -0.80% |