BTCUSDT 永續 · Binance
1d · OHLCV 實時行情
84,154.10
-0.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-24 08:00:00 | 84,355.20 | 84,457.50 | 83,708.00 | 84,155.80 | 2.77萬 | 23.28億 | -0.24% |
| 2026-09-23 08:00:00 | 86,158.60 | 87,247.30 | 83,450.10 | 84,355.10 | 20.90萬 | 177.89億 | -2.09% |
| 2026-09-22 08:00:00 | 86,578.80 | 86,699.90 | 85,080.00 | 86,158.60 | 16.95萬 | 145.62億 | -0.49% |
| 2026-09-21 08:00:00 | 81,144.00 | 87,385.10 | 80,819.40 | 86,578.70 | 29.07萬 | 245.48億 | +6.70% |
| 2026-09-20 08:00:00 | 81,225.70 | 81,472.60 | 80,095.90 | 81,143.90 | 9.67萬 | 78.08億 | -0.10% |
| 2026-09-19 08:00:00 | 80,863.00 | 81,933.90 | 80,802.60 | 81,225.60 | 7.51萬 | 61.10億 | +0.45% |
| 2026-09-18 08:00:00 | 76,385.80 | 81,386.20 | 76,256.00 | 80,863.00 | 22.09萬 | 175.32億 | +5.86% |
| 2026-09-17 08:00:00 | 76,174.60 | 77,149.80 | 75,975.00 | 76,385.90 | 11.91萬 | 91.14億 | +0.28% |
| 2026-09-16 08:00:00 | 75,599.90 | 76,540.00 | 75,025.00 | 76,174.60 | 15.63萬 | 118.48億 | +0.76% |
| 2026-09-15 08:00:00 | 78,153.00 | 78,223.30 | 74,909.40 | 75,599.90 | 23.82萬 | 182.25億 | -3.27% |
| 2026-09-14 08:00:00 | 76,805.00 | 79,570.90 | 76,350.10 | 78,153.30 | 16.56萬 | 129.38億 | +1.76% |
| 2026-09-13 08:00:00 | 77,242.80 | 77,427.40 | 76,458.90 | 76,805.00 | 6.79萬 | 52.29億 | -0.57% |
| 2026-09-12 08:00:00 | 77,191.10 | 77,477.40 | 77,025.10 | 77,242.80 | 4.07萬 | 31.46億 | +0.07% |
| 2026-09-11 08:00:00 | 76,535.60 | 79,859.80 | 76,000.30 | 77,191.10 | 20.73萬 | 160.94億 | +0.86% |
| 2026-09-10 08:00:00 | 78,264.00 | 78,543.90 | 76,402.90 | 76,535.70 | 14.27萬 | 110.55億 | -2.21% |
| 2026-09-09 08:00:00 | 78,425.60 | 79,737.30 | 77,706.10 | 78,264.10 | 15.26萬 | 120.32億 | -0.21% |
| 2026-09-08 08:00:00 | 79,075.90 | 79,476.00 | 77,600.10 | 78,425.60 | 12.99萬 | 101.93億 | -0.82% |
| 2026-09-07 08:00:00 | 80,301.00 | 80,410.80 | 78,636.00 | 79,075.90 | 9.47萬 | 75.16億 | -1.53% |
| 2026-09-06 08:00:00 | 79,797.80 | 80,536.10 | 79,125.30 | 80,301.10 | 6.13萬 | 48.96億 | +0.63% |
| 2026-09-05 08:00:00 | 79,616.20 | 80,167.00 | 79,405.20 | 79,797.70 | 4.77萬 | 38.04億 | +0.23% |
| 2026-09-04 08:00:00 | 81,230.70 | 81,393.80 | 78,618.10 | 79,616.10 | 19.49萬 | 156.11億 | -1.99% |
| 2026-09-03 08:00:00 | 77,300.00 | 82,282.80 | 76,927.30 | 81,230.70 | 23.97萬 | 191.12億 | +5.08% |
| 2026-09-02 08:00:00 | 77,400.20 | 77,767.80 | 76,151.90 | 77,300.00 | 14.21萬 | 109.54億 | -0.13% |
| 2026-09-01 08:00:00 | 78,549.60 | 79,196.00 | 76,368.00 | 77,400.10 | 15.14萬 | 117.77億 | -1.46% |
| 2026-08-31 08:00:00 | 77,634.60 | 79,228.50 | 77,350.70 | 78,549.60 | 12.95萬 | 101.36億 | +1.18% |
| 2026-08-30 08:00:00 | 78,200.60 | 79,384.40 | 76,947.20 | 77,634.60 | 8.99萬 | 70.49億 | -0.72% |
| 2026-08-29 08:00:00 | 77,805.90 | 78,314.90 | 77,353.00 | 78,200.70 | 4.82萬 | 37.50億 | +0.51% |
| 2026-08-28 08:00:00 | 80,208.90 | 81,500.00 | 76,853.10 | 77,805.90 | 22.24萬 | 175.57億 | -3.00% |
| 2026-08-27 08:00:00 | 78,989.40 | 80,845.10 | 78,522.10 | 80,208.90 | 16.55萬 | 131.98億 | +1.54% |
| 2026-08-26 08:00:00 | 78,505.50 | 79,200.00 | 77,600.00 | 78,989.40 | 13.44萬 | 105.45億 | +0.62% |
| 2026-08-25 08:00:00 | 78,952.90 | 81,270.50 | 77,808.10 | 78,505.40 | 23.97萬 | 190.60億 | -0.57% |
| 2026-08-24 08:00:00 | 77,719.00 | 79,974.80 | 76,649.00 | 78,953.00 | 23.25萬 | 182.40億 | +1.59% |
| 2026-08-23 08:00:00 | 77,084.50 | 78,057.60 | 75,588.00 | 77,719.10 | 13.11萬 | 100.79億 | +0.82% |
| 2026-08-22 08:00:00 | 78,309.10 | 78,831.80 | 76,510.00 | 77,084.50 | 12.89萬 | 99.84億 | -1.56% |
| 2026-08-21 08:00:00 | 72,998.80 | 79,555.50 | 72,992.40 | 78,309.10 | 45.03萬 | 345.58億 | +7.27% |
| 2026-08-20 08:00:00 | 69,310.10 | 73,399.70 | 68,882.10 | 72,998.70 | 28.95萬 | 206.83億 | +5.32% |
| 2026-08-19 08:00:00 | 64,694.10 | 70,450.00 | 64,131.30 | 69,310.00 | 32.65萬 | 219.55億 | +7.13% |
| 2026-08-18 08:00:00 | 64,504.10 | 65,057.90 | 63,979.20 | 64,694.00 | 9.75萬 | 62.85億 | +0.29% |
| 2026-08-17 08:00:00 | 62,876.00 | 64,600.80 | 62,723.90 | 64,504.10 | 13.82萬 | 88.19億 | +2.59% |
| 2026-08-16 08:00:00 | 63,053.90 | 63,370.00 | 62,681.10 | 62,876.00 | 3.99萬 | 25.17億 | -0.28% |