BTCUSDT 合約
1d · OHLCV 實時行情
65,012.70
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-08 08:00:00 | 64,885.50 | 65,163.00 | 64,784.30 | 65,012.70 | 1.88萬 | 12.23億 | +0.20% |
| 2026-08-07 08:00:00 | 64,299.90 | 65,358.00 | 64,128.30 | 64,885.40 | 12.44萬 | 80.63億 | +0.91% |
| 2026-08-06 08:00:00 | 64,634.00 | 64,971.70 | 64,111.00 | 64,300.00 | 9.93萬 | 64.12億 | -0.52% |
| 2026-08-05 08:00:00 | 64,075.60 | 65,022.00 | 63,847.00 | 64,633.90 | 14.51萬 | 93.45億 | +0.87% |
| 2026-08-04 08:00:00 | 63,497.10 | 64,512.90 | 63,290.20 | 64,075.50 | 13.00萬 | 83.13億 | +0.91% |
| 2026-08-03 08:00:00 | 63,550.00 | 64,058.80 | 62,268.20 | 63,497.20 | 15.18萬 | 96.02億 | -0.08% |
| 2026-08-02 08:00:00 | 62,792.30 | 63,779.00 | 62,782.30 | 63,550.00 | 8.40萬 | 53.22億 | +1.21% |
| 2026-08-01 08:00:00 | 62,859.90 | 63,126.60 | 62,228.80 | 62,792.30 | 5.47萬 | 34.35億 | -0.11% |
| 2026-07-31 08:00:00 | 64,750.00 | 65,391.30 | 62,410.50 | 62,859.90 | 17.50萬 | 111.18億 | -2.92% |
| 2026-07-30 08:00:00 | 63,958.90 | 65,157.00 | 63,576.40 | 64,750.00 | 11.29萬 | 72.86億 | +1.24% |
| 2026-07-29 08:00:00 | 63,903.60 | 64,715.90 | 63,234.00 | 63,958.90 | 18.00萬 | 115.32億 | +0.09% |
| 2026-07-28 08:00:00 | 63,720.70 | 64,084.50 | 62,660.10 | 63,903.60 | 14.43萬 | 91.55億 | +0.29% |
| 2026-07-27 08:00:00 | 65,375.20 | 65,722.50 | 63,567.00 | 63,720.80 | 14.78萬 | 95.85億 | -2.53% |
| 2026-07-26 08:00:00 | 64,338.00 | 65,555.00 | 64,256.40 | 65,375.10 | 6.58萬 | 42.61億 | +1.61% |
| 2026-07-25 08:00:00 | 64,116.50 | 64,417.10 | 63,760.50 | 64,338.10 | 4.62萬 | 29.65億 | +0.35% |
| 2026-07-24 08:00:00 | 65,069.60 | 65,780.00 | 63,666.00 | 64,116.50 | 14.75萬 | 95.30億 | -1.46% |
| 2026-07-23 08:00:00 | 66,082.00 | 66,284.10 | 64,636.00 | 65,069.60 | 12.48萬 | 81.39億 | -1.53% |
| 2026-07-22 08:00:00 | 66,522.30 | 66,711.00 | 65,505.00 | 66,082.00 | 11.68萬 | 77.07億 | -0.66% |
| 2026-07-21 08:00:00 | 65,224.70 | 66,924.10 | 65,115.30 | 66,522.40 | 13.89萬 | 91.95億 | +1.99% |
| 2026-07-20 08:00:00 | 64,694.80 | 65,788.00 | 63,736.10 | 65,224.80 | 17.95萬 | 116.32億 | +0.82% |
| 2026-07-19 08:00:00 | 64,806.70 | 64,948.80 | 64,259.50 | 64,694.70 | 6.28萬 | 40.56億 | -0.17% |
| 2026-07-18 08:00:00 | 63,909.90 | 64,837.40 | 63,859.60 | 64,806.70 | 4.92萬 | 31.64億 | +1.40% |
| 2026-07-17 08:00:00 | 63,801.10 | 64,356.70 | 62,505.10 | 63,909.90 | 16.59萬 | 105.03億 | +0.17% |
| 2026-07-16 08:00:00 | 64,721.40 | 64,974.50 | 63,712.60 | 63,801.00 | 13.05萬 | 83.92億 | -1.42% |
| 2026-07-15 08:00:00 | 65,014.60 | 65,589.70 | 64,450.90 | 64,721.40 | 13.22萬 | 85.92億 | -0.45% |
| 2026-07-14 08:00:00 | 62,307.00 | 65,130.00 | 62,240.90 | 65,014.70 | 19.09萬 | 121.81億 | +4.35% |
| 2026-07-13 08:00:00 | 63,749.90 | 64,411.80 | 61,806.00 | 62,307.00 | 19.58萬 | 122.92億 | -2.26% |
| 2026-07-12 08:00:00 | 63,783.10 | 64,271.90 | 63,602.80 | 63,750.00 | 6.01萬 | 38.42億 | -0.05% |
| 2026-07-11 08:00:00 | 64,129.50 | 64,497.40 | 63,668.80 | 63,783.00 | 5.37萬 | 34.43億 | -0.54% |
| 2026-07-10 08:00:00 | 63,197.10 | 64,680.00 | 62,897.00 | 64,129.50 | 13.88萬 | 88.84億 | +1.48% |
| 2026-07-09 08:00:00 | 62,255.10 | 63,484.90 | 61,666.00 | 63,197.00 | 15.09萬 | 94.65億 | +1.51% |
| 2026-07-08 08:00:00 | 63,335.40 | 63,740.20 | 61,520.00 | 62,255.30 | 16.31萬 | 101.56億 | -1.71% |
| 2026-07-07 08:00:00 | 64,023.50 | 64,298.10 | 62,638.00 | 63,335.40 | 17.72萬 | 112.45億 | -1.07% |
| 2026-07-06 08:00:00 | 63,617.20 | 64,691.90 | 61,297.00 | 64,023.60 | 24.28萬 | 152.75億 | +0.64% |
| 2026-07-05 08:00:00 | 63,114.90 | 63,990.70 | 62,410.10 | 63,617.10 | 9.26萬 | 58.39億 | +0.80% |
| 2026-07-04 08:00:00 | 62,565.50 | 63,450.00 | 62,302.60 | 63,114.80 | 7.96萬 | 50.05億 | +0.88% |
| 2026-07-03 08:00:00 | 61,540.50 | 62,957.20 | 61,229.00 | 62,565.50 | 13.25萬 | 82.21億 | +1.67% |
| 2026-07-02 08:00:00 | 59,999.60 | 62,180.00 | 59,555.00 | 61,540.60 | 23.60萬 | 144.13億 | +2.57% |
| 2026-07-01 08:00:00 | 58,605.40 | 61,322.00 | 57,758.60 | 59,999.60 | 26.39萬 | 156.95億 | +2.38% |
| 2026-06-30 08:00:00 | 60,224.70 | 60,250.00 | 58,160.00 | 58,605.40 | 19.16萬 | 112.95億 | -2.69% |