BTCUSDT 永續 · Binance
1d · OHLCV 實時行情
75,877.90
+0.06%
等待加載指標
數據表 (最近 40 條)
| 時間 | 開(USD) | 高(USD) | 低(USD) | 收(USD) | 量(BTC) | 成交額(USDT) | 漲跌 |
|---|---|---|---|---|---|---|---|
| 2026-11-08 08:00:00 | 75,836.00 | 75,966.00 | 75,620.80 | 75,877.90 | 9,522 | 7.22億 | +0.06% |
| 2026-11-07 08:00:00 | 75,810.00 | 76,210.40 | 75,526.90 | 75,836.00 | 3.35萬 | 25.40億 | +0.03% |
| 2026-11-06 08:00:00 | 76,050.00 | 76,381.40 | 74,810.80 | 75,810.10 | 15.16萬 | 114.83億 | -0.32% |
| 2026-11-05 08:00:00 | 80,466.40 | 80,888.00 | 75,158.00 | 76,050.10 | 26.75萬 | 207.52億 | -5.49% |
| 2026-11-04 08:00:00 | 77,441.60 | 81,188.00 | 75,690.20 | 80,466.50 | 25.06萬 | 197.19億 | +3.91% |
| 2026-11-03 08:00:00 | 76,791.30 | 78,039.40 | 76,351.60 | 77,441.70 | 10.96萬 | 84.63億 | +0.85% |
| 2026-11-02 08:00:00 | 78,313.00 | 78,853.50 | 76,668.20 | 76,791.30 | 11.54萬 | 89.73億 | -1.94% |
| 2026-11-01 08:00:00 | 77,522.60 | 78,388.00 | 77,462.20 | 78,313.00 | 5.47萬 | 42.59億 | +1.02% |
| 2026-10-31 08:00:00 | 77,312.50 | 77,753.30 | 77,060.00 | 77,522.60 | 5.12萬 | 39.64億 | +0.27% |
| 2026-10-30 08:00:00 | 77,962.60 | 78,776.50 | 76,270.00 | 77,312.60 | 24.16萬 | 187.03億 | -0.83% |
| 2026-10-29 08:00:00 | 81,308.90 | 81,953.70 | 77,868.40 | 77,962.60 | 25.37萬 | 202.96億 | -4.12% |
| 2026-10-28 08:00:00 | 80,868.40 | 81,800.00 | 80,355.40 | 81,308.80 | 11.62萬 | 94.12億 | +0.54% |
| 2026-10-27 08:00:00 | 80,116.00 | 81,270.60 | 79,468.30 | 80,868.50 | 10.26萬 | 82.36億 | +0.94% |
| 2026-10-26 08:00:00 | 80,114.30 | 80,819.40 | 79,321.80 | 80,115.90 | 13.13萬 | 105.11億 | +0.00% |
| 2026-10-25 08:00:00 | 80,843.70 | 80,999.90 | 79,809.20 | 80,114.30 | 6.88萬 | 55.39億 | -0.90% |
| 2026-10-24 08:00:00 | 81,159.90 | 81,190.70 | 79,178.60 | 80,843.70 | 11.09萬 | 89.00億 | -0.39% |
| 2026-10-23 08:00:00 | 81,384.60 | 82,035.30 | 80,461.60 | 81,160.00 | 11.16萬 | 90.92億 | -0.28% |
| 2026-10-22 08:00:00 | 84,049.90 | 84,330.00 | 80,888.90 | 81,384.60 | 17.61萬 | 144.74億 | -3.17% |
| 2026-10-21 08:00:00 | 82,984.70 | 84,875.20 | 82,594.80 | 84,050.00 | 15.08萬 | 126.60億 | +1.28% |
| 2026-10-20 08:00:00 | 81,903.30 | 83,420.00 | 81,146.40 | 82,984.80 | 13.90萬 | 114.40億 | +1.32% |
| 2026-10-19 08:00:00 | 82,077.90 | 83,157.90 | 81,701.00 | 81,903.30 | 12.82萬 | 105.61億 | -0.21% |
| 2026-10-18 08:00:00 | 81,455.80 | 82,268.70 | 80,622.00 | 82,078.00 | 9.68萬 | 78.90億 | +0.76% |
| 2026-10-17 08:00:00 | 81,578.30 | 81,733.00 | 80,751.00 | 81,455.90 | 4.48萬 | 36.47億 | -0.15% |
| 2026-10-16 08:00:00 | 82,195.30 | 82,900.50 | 80,780.00 | 81,578.30 | 13.90萬 | 113.77億 | -0.75% |
| 2026-10-15 08:00:00 | 81,641.60 | 82,639.20 | 79,732.30 | 82,195.40 | 21.73萬 | 176.80億 | +0.68% |
| 2026-10-14 08:00:00 | 83,125.80 | 84,117.60 | 81,401.00 | 81,641.50 | 16.43萬 | 135.81億 | -1.79% |
| 2026-10-13 08:00:00 | 81,813.50 | 84,134.20 | 80,985.00 | 83,125.70 | 14.74萬 | 122.47億 | +1.60% |
| 2026-10-12 08:00:00 | 83,723.10 | 84,340.20 | 81,700.10 | 81,813.40 | 14.19萬 | 117.88億 | -2.28% |
| 2026-10-11 08:00:00 | 82,941.00 | 84,180.00 | 82,751.10 | 83,723.00 | 6.14萬 | 51.25億 | +0.94% |
| 2026-10-10 08:00:00 | 82,578.50 | 83,137.20 | 82,500.00 | 82,941.00 | 3.70萬 | 30.67億 | +0.44% |
| 2026-10-09 08:00:00 | 81,711.00 | 83,499.90 | 81,571.50 | 82,578.50 | 11.13萬 | 91.96億 | +1.06% |
| 2026-10-08 08:00:00 | 83,281.90 | 83,487.10 | 80,344.80 | 81,711.00 | 22.02萬 | 180.41億 | -1.89% |
| 2026-10-07 08:00:00 | 85,507.60 | 85,559.50 | 82,706.20 | 83,281.90 | 16.42萬 | 137.45億 | -2.60% |
| 2026-10-06 08:00:00 | 85,717.20 | 86,664.90 | 85,072.70 | 85,507.50 | 10.90萬 | 93.59億 | -0.24% |
| 2026-10-05 08:00:00 | 86,482.80 | 86,976.10 | 84,910.00 | 85,717.20 | 15.21萬 | 130.70億 | -0.89% |
| 2026-10-04 08:00:00 | 84,710.50 | 86,770.00 | 84,677.30 | 86,482.80 | 6.70萬 | 57.36億 | +2.09% |
| 2026-10-03 08:00:00 | 84,482.70 | 84,994.90 | 84,409.50 | 84,710.60 | 4.32萬 | 36.56億 | +0.27% |
| 2026-10-02 08:00:00 | 84,829.60 | 87,249.60 | 83,841.90 | 84,482.80 | 23.21萬 | 198.82億 | -0.41% |
| 2026-10-01 08:00:00 | 83,576.80 | 85,265.30 | 83,136.60 | 84,829.60 | 14.32萬 | 120.34億 | +1.50% |
| 2026-09-30 08:00:00 | 83,624.50 | 85,632.70 | 82,901.30 | 83,576.90 | 17.68萬 | 148.75億 | -0.06% |