BTCUSDT 現貨 · Binance
1d · OHLCV 實時行情
75,925.10
+0.08%
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 | 75,867.58 | 76,000.01 | 75,655.76 | 75,959.46 | 2,556 | 1.94億 | +0.12% |
| 2026-11-07 08:00:00 | 75,844.00 | 76,249.99 | 75,571.08 | 75,867.59 | 5,216 | 3.96億 | +0.03% |
| 2026-11-06 08:00:00 | 76,088.01 | 76,416.24 | 74,888.00 | 75,844.00 | 1.72萬 | 13.04億 | -0.32% |
| 2026-11-05 08:00:00 | 80,504.01 | 80,918.01 | 75,208.42 | 76,088.01 | 2.61萬 | 20.25億 | -5.49% |
| 2026-11-04 08:00:00 | 77,453.85 | 81,196.01 | 75,736.38 | 80,504.01 | 2.21萬 | 17.47億 | +3.94% |
| 2026-11-03 08:00:00 | 76,816.01 | 78,063.30 | 76,388.88 | 77,453.86 | 1.26萬 | 9.69億 | +0.83% |
| 2026-11-02 08:00:00 | 78,354.01 | 78,878.01 | 76,705.00 | 76,816.00 | 1.26萬 | 9.83億 | -1.96% |
| 2026-11-01 08:00:00 | 77,582.02 | 78,422.23 | 77,517.20 | 78,354.00 | 6,544 | 5.10億 | +1.00% |
| 2026-10-31 08:00:00 | 77,368.76 | 77,796.01 | 77,114.01 | 77,582.02 | 6,288 | 4.87億 | +0.28% |
| 2026-10-30 08:00:00 | 77,991.89 | 78,804.01 | 76,325.98 | 77,368.77 | 2.43萬 | 18.83億 | -0.80% |
| 2026-10-29 08:00:00 | 81,343.51 | 81,971.00 | 77,910.00 | 77,991.89 | 2.38萬 | 19.06億 | -4.12% |
| 2026-10-28 08:00:00 | 80,909.77 | 81,823.00 | 80,397.14 | 81,343.50 | 1.31萬 | 10.62億 | +0.54% |
| 2026-10-27 08:00:00 | 80,150.56 | 81,300.00 | 79,506.00 | 80,909.77 | 1.32萬 | 10.62億 | +0.95% |
| 2026-10-26 08:00:00 | 80,154.09 | 80,844.70 | 79,368.67 | 80,150.56 | 1.54萬 | 12.31億 | -0.00% |
| 2026-10-25 08:00:00 | 80,888.15 | 81,033.69 | 79,845.86 | 80,154.09 | 6,253 | 5.04億 | -0.91% |
| 2026-10-24 08:00:00 | 81,189.44 | 81,213.64 | 79,220.74 | 80,888.16 | 1.17萬 | 9.42億 | -0.37% |
| 2026-10-23 08:00:00 | 81,416.09 | 82,060.88 | 80,513.00 | 81,189.43 | 1.25萬 | 10.17億 | -0.28% |
| 2026-10-22 08:00:00 | 84,093.42 | 84,377.21 | 80,939.54 | 81,416.09 | 1.95萬 | 16.01億 | -3.18% |
| 2026-10-21 08:00:00 | 83,028.14 | 84,898.00 | 82,635.32 | 84,093.42 | 1.65萬 | 13.89億 | +1.28% |
| 2026-10-20 08:00:00 | 81,938.39 | 83,439.00 | 81,200.00 | 83,028.15 | 1.40萬 | 11.47億 | +1.33% |
| 2026-10-19 08:00:00 | 82,116.00 | 83,158.00 | 81,748.85 | 81,938.40 | 1.28萬 | 10.54億 | -0.22% |
| 2026-10-18 08:00:00 | 81,491.04 | 82,295.47 | 80,684.36 | 82,116.00 | 1.01萬 | 8.23億 | +0.77% |
| 2026-10-17 08:00:00 | 81,615.91 | 81,770.01 | 80,819.66 | 81,491.04 | 7,039 | 5.74億 | -0.15% |
| 2026-10-16 08:00:00 | 82,245.93 | 82,940.81 | 80,809.25 | 81,615.64 | 1.48萬 | 12.08億 | -0.77% |
| 2026-10-15 08:00:00 | 81,682.02 | 82,634.30 | 79,800.00 | 82,245.93 | 2.26萬 | 18.37億 | +0.69% |
| 2026-10-14 08:00:00 | 83,169.01 | 84,146.72 | 81,444.42 | 81,682.01 | 1.83萬 | 15.14億 | -1.79% |
| 2026-10-13 08:00:00 | 81,850.01 | 84,168.00 | 81,033.66 | 83,169.00 | 1.48萬 | 12.31億 | +1.61% |
| 2026-10-12 08:00:00 | 83,773.12 | 84,352.00 | 81,750.09 | 81,850.00 | 1.35萬 | 11.26億 | -2.30% |
| 2026-10-11 08:00:00 | 82,988.35 | 84,199.00 | 82,804.65 | 83,773.12 | 6,964 | 5.81億 | +0.95% |
| 2026-10-10 08:00:00 | 82,635.56 | 83,173.29 | 82,545.82 | 82,988.36 | 7,438 | 6.16億 | +0.43% |
| 2026-10-09 08:00:00 | 81,754.46 | 83,528.98 | 81,603.52 | 82,635.55 | 1.23萬 | 10.16億 | +1.08% |
| 2026-10-08 08:00:00 | 83,321.81 | 83,521.15 | 80,393.56 | 81,754.45 | 2.17萬 | 17.79億 | -1.88% |
| 2026-10-07 08:00:00 | 85,549.94 | 85,598.22 | 82,787.25 | 83,321.81 | 2.08萬 | 17.46億 | -2.60% |
| 2026-10-06 08:00:00 | 85,766.87 | 86,698.99 | 85,136.11 | 85,549.93 | 1.26萬 | 10.83億 | -0.25% |
| 2026-10-05 08:00:00 | 86,530.00 | 86,999.11 | 84,972.01 | 85,766.87 | 1.62萬 | 13.92億 | -0.88% |
| 2026-10-04 08:00:00 | 84,753.57 | 86,800.00 | 84,719.99 | 86,530.00 | 7,993 | 6.84億 | +2.10% |
| 2026-10-03 08:00:00 | 84,518.00 | 85,037.63 | 84,456.02 | 84,753.56 | 6,890 | 5.84億 | +0.28% |
| 2026-10-02 08:00:00 | 84,880.05 | 87,220.00 | 83,888.00 | 84,518.01 | 2.65萬 | 22.68億 | -0.43% |
| 2026-10-01 08:00:00 | 83,623.59 | 85,273.65 | 83,186.00 | 84,880.05 | 1.68萬 | 14.09億 | +1.50% |
| 2026-09-30 08:00:00 | 83,663.66 | 85,649.95 | 82,956.11 | 83,623.60 | 1.85萬 | 15.58億 | -0.05% |