BTCUSDT perp · Binance
4h · OHLCV live market data
74,672.60
-0.20%
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 12:00:00 | 74,825.10 | 75,067.70 | 74,560.00 | 74,672.60 | 4,280 | 3.20亿 | -0.20% |
| 2026-11-09 08:00:00 | 74,823.40 | 75,575.00 | 74,453.70 | 74,825.10 | 2.80万 | 20.98亿 | +0.00% |
| 2026-11-09 04:00:00 | 75,894.60 | 75,913.00 | 73,333.00 | 74,823.50 | 6.67万 | 49.83亿 | -1.41% |
| 2026-11-09 00:00:00 | 76,038.90 | 76,070.00 | 75,634.00 | 75,894.70 | 7,687 | 5.83亿 | -0.19% |
| 2026-11-08 20:00:00 | 75,944.20 | 76,168.80 | 75,851.40 | 76,038.90 | 6,167 | 4.69亿 | +0.12% |
| 2026-11-08 16:00:00 | 75,938.90 | 75,998.80 | 75,768.70 | 75,944.30 | 3,511 | 2.66亿 | +0.01% |
| 2026-11-08 12:00:00 | 75,887.80 | 75,966.00 | 75,742.10 | 75,939.00 | 3,872 | 2.94亿 | +0.07% |
| 2026-11-08 08:00:00 | 75,836.00 | 75,903.90 | 75,620.80 | 75,887.80 | 4,176 | 3.16亿 | +0.07% |
| 2026-11-08 04:00:00 | 75,772.50 | 75,895.50 | 75,526.90 | 75,836.00 | 5,811 | 4.40亿 | +0.08% |
| 2026-11-08 00:00:00 | 75,728.00 | 75,860.10 | 75,660.00 | 75,772.50 | 3,531 | 2.68亿 | +0.06% |
| 2026-11-07 20:00:00 | 75,945.20 | 75,981.20 | 75,562.00 | 75,728.00 | 7,351 | 5.57亿 | -0.29% |
| 2026-11-07 16:00:00 | 76,053.60 | 76,210.40 | 75,890.00 | 75,945.20 | 5,748 | 4.37亿 | -0.14% |
| 2026-11-07 12:00:00 | 75,864.00 | 76,087.90 | 75,803.80 | 76,053.50 | 4,476 | 3.40亿 | +0.25% |
| 2026-11-07 08:00:00 | 75,810.00 | 76,068.90 | 75,742.30 | 75,864.00 | 6,560 | 4.98亿 | +0.07% |
| 2026-11-07 04:00:00 | 75,863.80 | 76,182.50 | 75,689.00 | 75,810.10 | 1.06万 | 8.03亿 | -0.07% |
| 2026-11-07 00:00:00 | 75,832.80 | 76,126.00 | 75,376.00 | 75,863.80 | 2.00万 | 15.13亿 | +0.04% |
| 2026-11-06 20:00:00 | 76,117.20 | 76,350.90 | 74,810.80 | 75,832.80 | 6.15万 | 46.51亿 | -0.37% |
| 2026-11-06 16:00:00 | 75,572.90 | 76,272.50 | 75,446.00 | 76,117.30 | 1.73万 | 13.13亿 | +0.72% |
| 2026-11-06 12:00:00 | 75,880.60 | 75,886.00 | 75,260.40 | 75,572.80 | 2.19万 | 16.59亿 | -0.41% |
| 2026-11-06 08:00:00 | 76,050.00 | 76,381.40 | 75,731.00 | 75,880.70 | 2.03万 | 15.44亿 | -0.22% |
| 2026-11-06 04:00:00 | 76,336.60 | 76,382.00 | 75,158.00 | 76,050.10 | 3.57万 | 27.09亿 | -0.38% |
| 2026-11-06 00:00:00 | 76,007.60 | 76,976.70 | 75,637.50 | 76,336.50 | 6.23万 | 47.49亿 | +0.43% |
| 2026-11-05 20:00:00 | 80,389.70 | 80,389.80 | 75,525.00 | 76,007.40 | 12.83万 | 99.79亿 | -5.45% |
| 2026-11-05 16:00:00 | 80,362.40 | 80,629.20 | 80,208.30 | 80,389.80 | 1.27万 | 10.24亿 | +0.03% |
| 2026-11-05 12:00:00 | 80,515.00 | 80,764.90 | 80,288.70 | 80,362.40 | 1.31万 | 10.53亿 | -0.19% |
| 2026-11-05 08:00:00 | 80,466.40 | 80,888.00 | 80,214.20 | 80,514.90 | 1.54万 | 12.38亿 | +0.06% |
| 2026-11-05 04:00:00 | 79,956.80 | 80,927.50 | 79,910.10 | 80,466.50 | 1.80万 | 14.48亿 | +0.64% |
| 2026-11-05 00:00:00 | 80,274.30 | 80,711.90 | 79,905.40 | 79,956.80 | 2.56万 | 20.58亿 | -0.40% |
| 2026-11-04 20:00:00 | 78,453.20 | 81,188.00 | 77,972.40 | 80,274.30 | 9.05万 | 72.08亿 | +2.32% |
| 2026-11-04 16:00:00 | 78,117.10 | 78,706.80 | 78,117.00 | 78,453.20 | 2.19万 | 17.15亿 | +0.43% |
| 2026-11-04 12:00:00 | 76,465.80 | 78,354.50 | 76,410.50 | 78,117.00 | 4.25万 | 32.91亿 | +2.16% |
| 2026-11-04 08:00:00 | 77,441.60 | 77,529.60 | 75,690.20 | 76,465.70 | 5.22万 | 39.99亿 | -1.26% |
| 2026-11-04 04:00:00 | 77,585.60 | 78,039.40 | 77,403.00 | 77,441.70 | 1.19万 | 9.28亿 | -0.19% |
| 2026-11-04 00:00:00 | 77,664.40 | 77,887.70 | 77,346.10 | 77,585.60 | 1.35万 | 10.48亿 | -0.10% |
| 2026-11-03 20:00:00 | 77,081.90 | 77,857.00 | 76,977.60 | 77,664.30 | 3.19万 | 24.73亿 | +0.76% |
| 2026-11-03 16:00:00 | 76,799.80 | 77,260.80 | 76,482.00 | 77,081.90 | 1.47万 | 11.32亿 | +0.37% |
| 2026-11-03 12:00:00 | 76,910.10 | 77,132.20 | 76,351.60 | 76,799.80 | 1.49万 | 11.43亿 | -0.14% |
| 2026-11-03 08:00:00 | 76,791.30 | 77,297.60 | 76,527.00 | 76,910.10 | 2.26万 | 17.40亿 | +0.15% |
| 2026-11-03 04:00:00 | 77,068.80 | 77,200.00 | 76,701.30 | 76,791.30 | 1.31万 | 10.07亿 | -0.36% |
| 2026-11-03 00:00:00 | 77,482.90 | 77,650.20 | 76,668.20 | 77,068.80 | 2.58万 | 19.92亿 | -0.53% |