BTCUSDT Spot · Binance
4h · OHLCV live market data
83,262.00
-1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-24 16:00:00 | 84,524.02 | 84,622.01 | 82,874.93 | 83,340.66 | 3,432 | 2.87亿 | -1.40% |
| 2026-09-24 12:00:00 | 83,934.01 | 84,612.01 | 83,781.89 | 84,524.02 | 2,152 | 1.81亿 | +0.70% |
| 2026-09-24 08:00:00 | 84,397.60 | 84,494.50 | 83,744.70 | 83,934.01 | 2,102 | 1.77亿 | -0.55% |
| 2026-09-24 04:00:00 | 84,518.00 | 84,670.01 | 84,212.68 | 84,397.60 | 1,401 | 1.18亿 | -0.14% |
| 2026-09-24 00:00:00 | 83,996.00 | 84,565.21 | 83,500.01 | 84,518.00 | 3,973 | 3.34亿 | +0.62% |
| 2026-09-23 20:00:00 | 85,649.96 | 85,940.32 | 83,864.07 | 83,996.01 | 8,306 | 7.04亿 | -1.93% |
| 2026-09-23 16:00:00 | 86,124.77 | 86,264.01 | 85,450.88 | 85,649.95 | 2,782 | 2.39亿 | -0.55% |
| 2026-09-23 12:00:00 | 86,704.27 | 87,278.54 | 86,000.00 | 86,124.77 | 3,243 | 2.81亿 | -0.67% |
| 2026-09-23 08:00:00 | 86,208.57 | 86,975.51 | 86,133.40 | 86,704.27 | 2,448 | 2.12亿 | +0.58% |
| 2026-09-23 04:00:00 | 86,192.45 | 86,504.17 | 86,000.00 | 86,208.56 | 2,065 | 1.78亿 | +0.02% |
| 2026-09-23 00:00:00 | 86,413.11 | 86,660.00 | 86,033.18 | 86,192.44 | 4,307 | 3.72亿 | -0.26% |
| 2026-09-22 20:00:00 | 85,986.62 | 86,717.60 | 85,461.53 | 86,413.12 | 4,812 | 4.14亿 | +0.50% |
| 2026-09-22 16:00:00 | 85,344.01 | 86,377.77 | 85,327.42 | 85,986.62 | 3,456 | 2.97亿 | +0.75% |
| 2026-09-22 12:00:00 | 85,692.83 | 85,730.23 | 85,114.00 | 85,344.00 | 3,068 | 2.62亿 | -0.41% |
| 2026-09-22 08:00:00 | 86,620.01 | 86,625.82 | 85,300.00 | 85,692.83 | 3,620 | 3.11亿 | -1.07% |
| 2026-09-22 04:00:00 | 86,490.11 | 87,395.67 | 86,295.78 | 86,620.00 | 3,127 | 2.71亿 | +0.15% |
| 2026-09-22 00:00:00 | 85,927.71 | 86,895.70 | 85,607.42 | 86,490.11 | 3,950 | 3.40亿 | +0.65% |
| 2026-09-21 20:00:00 | 84,887.19 | 86,344.70 | 84,778.00 | 85,927.71 | 8,699 | 7.44亿 | +1.23% |
| 2026-09-21 16:00:00 | 81,720.01 | 85,299.87 | 81,720.00 | 84,887.19 | 1.12万 | 9.43亿 | +3.88% |
| 2026-09-21 12:00:00 | 81,425.24 | 81,878.98 | 81,228.15 | 81,720.01 | 2,052 | 1.67亿 | +0.36% |
| 2026-09-21 08:00:00 | 81,178.01 | 82,100.00 | 80,850.22 | 81,425.23 | 2,906 | 2.37亿 | +0.30% |
| 2026-09-21 04:00:00 | 81,177.32 | 81,332.01 | 80,579.43 | 81,178.00 | 1,196 | 9,697.40万 | +0.00% |
| 2026-09-21 00:00:00 | 80,912.00 | 81,497.33 | 80,811.03 | 81,177.32 | 2,152 | 1.75亿 | +0.33% |
| 2026-09-20 20:00:00 | 80,493.21 | 80,969.84 | 80,327.64 | 80,912.00 | 1,480 | 1.19亿 | +0.52% |
| 2026-09-20 16:00:00 | 80,311.60 | 80,581.82 | 80,165.49 | 80,493.20 | 1,296 | 1.04亿 | +0.23% |
| 2026-09-20 12:00:00 | 80,486.38 | 80,668.15 | 80,227.27 | 80,311.61 | 1,824 | 1.47亿 | -0.22% |
| 2026-09-20 08:00:00 | 81,249.99 | 81,330.01 | 80,126.04 | 80,486.38 | 3,046 | 2.46亿 | -0.94% |
| 2026-09-20 04:00:00 | 81,354.01 | 81,431.13 | 80,904.46 | 81,249.99 | 1,939 | 1.57亿 | -0.13% |
| 2026-09-20 00:00:00 | 81,636.01 | 81,914.01 | 81,309.68 | 81,354.01 | 1,747 | 1.43亿 | -0.35% |
| 2026-09-19 20:00:00 | 81,302.63 | 81,951.00 | 81,183.28 | 81,636.01 | 2,362 | 1.93亿 | +0.41% |
| 2026-09-19 16:00:00 | 81,100.17 | 81,528.01 | 81,075.28 | 81,302.63 | 1,637 | 1.33亿 | +0.25% |
| 2026-09-19 12:00:00 | 81,136.02 | 81,250.00 | 80,911.12 | 81,100.16 | 1,034 | 8,384.40万 | -0.04% |
| 2026-09-19 08:00:00 | 80,883.86 | 81,741.00 | 80,844.58 | 81,136.01 | 1,944 | 1.58亿 | +0.31% |
| 2026-09-19 04:00:00 | 81,204.77 | 81,370.57 | 80,862.61 | 80,883.87 | 2,180 | 1.77亿 | -0.40% |
| 2026-09-19 00:00:00 | 80,725.60 | 81,400.00 | 80,555.54 | 81,204.76 | 3,501 | 2.84亿 | +0.59% |
| 2026-09-18 20:00:00 | 78,062.01 | 81,154.67 | 77,972.30 | 80,725.60 | 9,211 | 7.38亿 | +3.41% |
| 2026-09-18 16:00:00 | 77,798.00 | 78,490.79 | 77,660.00 | 78,062.00 | 3,241 | 2.53亿 | +0.34% |
| 2026-09-18 12:00:00 | 77,383.47 | 77,850.00 | 77,216.76 | 77,798.01 | 3,187 | 2.47亿 | +0.54% |
| 2026-09-18 08:00:00 | 76,417.01 | 77,597.83 | 76,296.00 | 77,383.47 | 2,587 | 1.99亿 | +1.26% |
| 2026-09-18 04:00:00 | 76,594.01 | 76,732.99 | 76,259.98 | 76,417.01 | 936.0681 | 7,158.60万 | -0.23% |