BTCUSDT 永續 · Binance
1w · OHLCV 實時行情
83,269.60
+2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-21 08:00:00 | 81,144.00 | 87,385.10 | 80,819.40 | 83,260.60 | 73.80萬 | 626.65億 | +2.61% |
| 2026-09-14 08:00:00 | 76,805.00 | 81,933.90 | 74,909.40 | 81,143.90 | 107.19萬 | 835.76億 | +5.65% |
| 2026-09-07 08:00:00 | 80,301.00 | 80,410.80 | 76,000.30 | 76,805.00 | 83.58萬 | 652.65億 | -4.35% |
| 2026-08-31 08:00:00 | 77,634.60 | 82,282.80 | 76,151.90 | 80,301.10 | 96.66萬 | 762.88億 | +3.43% |
| 2026-08-24 08:00:00 | 77,719.00 | 81,500.00 | 76,649.00 | 77,634.60 | 113.25萬 | 893.99億 | -0.11% |
| 2026-08-17 08:00:00 | 62,876.00 | 79,555.50 | 62,723.90 | 77,719.10 | 156.20萬 | 1,123.63億 | +23.61% |
| 2026-08-10 08:00:00 | 64,867.80 | 65,373.60 | 62,484.20 | 62,876.00 | 64.24萬 | 408.99億 | -3.07% |
| 2026-08-03 08:00:00 | 63,550.00 | 65,482.70 | 62,268.20 | 64,867.80 | 72.50萬 | 465.66億 | +2.07% |
| 2026-07-27 08:00:00 | 65,375.20 | 65,722.50 | 62,228.80 | 63,550.00 | 89.87萬 | 574.33億 | -2.79% |
| 2026-07-20 08:00:00 | 64,694.80 | 66,924.10 | 63,666.00 | 65,375.10 | 81.95萬 | 534.29億 | +1.05% |
| 2026-07-13 08:00:00 | 63,749.90 | 65,589.70 | 61,806.00 | 64,694.70 | 92.72萬 | 591.81億 | +1.48% |
| 2026-07-06 08:00:00 | 63,617.20 | 64,691.90 | 61,297.00 | 63,750.00 | 98.65萬 | 623.10億 | +0.21% |
| 2026-06-29 08:00:00 | 59,550.20 | 63,990.70 | 57,758.60 | 63,617.10 | 122.41萬 | 741.10億 | +6.83% |
| 2026-06-22 08:00:00 | 63,287.20 | 65,597.20 | 58,030.00 | 59,550.20 | 138.17萬 | 842.84億 | -5.90% |
| 2026-06-15 08:00:00 | 65,702.10 | 67,255.40 | 62,232.10 | 63,287.10 | 97.71萬 | 631.59億 | -3.68% |
| 2026-06-08 08:00:00 | 63,299.00 | 65,775.00 | 60,691.90 | 65,702.10 | 113.15萬 | 712.29億 | +3.80% |
| 2026-06-01 08:00:00 | 73,653.20 | 74,070.50 | 59,080.00 | 63,298.50 | 217.27萬 | 1,404.72億 | -14.06% |
| 2026-05-25 08:00:00 | 77,030.30 | 78,077.10 | 72,436.00 | 73,653.20 | 82.27萬 | 615.48億 | -4.38% |
| 2026-05-18 08:00:00 | 77,430.40 | 78,180.00 | 74,203.60 | 77,030.30 | 86.33萬 | 662.21億 | -0.52% |
| 2026-05-11 08:00:00 | 82,177.70 | 82,350.00 | 76,666.00 | 77,430.40 | 88.51萬 | 707.88億 | -5.78% |
| 2026-05-04 08:00:00 | 79,976.60 | 82,828.70 | 79,137.40 | 82,177.70 | 77.13萬 | 623.63億 | +2.75% |
| 2026-04-27 08:00:00 | 78,614.40 | 79,455.00 | 74,868.00 | 78,529.00 | 83.58萬 | 645.38億 | -0.11% |
| 2026-04-20 08:00:00 | 73,758.40 | 79,444.00 | 73,669.00 | 78,613.50 | 94.88萬 | 731.64億 | +6.58% |
| 2026-04-13 08:00:00 | 70,711.20 | 78,300.00 | 70,517.30 | 73,758.40 | 116.00萬 | 867.41億 | +4.31% |
| 2026-04-06 08:00:00 | 68,997.90 | 73,773.40 | 67,711.00 | 70,711.10 | 113.03萬 | 802.88億 | +2.48% |
| 2026-03-30 08:00:00 | 67,357.40 | 69,108.00 | 66,575.50 | 68,997.90 | 12.14萬 | 81.94億 | +2.44% |
| 2026-03-23 08:00:00 | 67,830.70 | 71,999.90 | 64,918.20 | 65,977.90 | 125.23萬 | 864.16億 | -2.73% |
| 2026-03-16 08:00:00 | 72,778.80 | 75,998.90 | 67,300.00 | 67,830.60 | 132.80萬 | 952.91億 | -6.80% |
| 2026-03-09 08:00:00 | 65,934.30 | 73,870.00 | 65,770.50 | 72,778.90 | 139.10萬 | 978.69億 | +10.38% |
| 2026-03-02 08:00:00 | 71,611.70 | 71,620.60 | 65,569.20 | 65,934.30 | 53.31萬 | 365.91億 | -7.93% |
| 2026-02-23 08:00:00 | 67,613.60 | 69,999.00 | 62,401.70 | 65,750.00 | 166.04萬 | 1,094.15億 | -2.76% |
| 2026-02-16 08:00:00 | 68,796.90 | 70,110.90 | 65,595.70 | 67,613.50 | 100.73萬 | 680.48億 | -1.72% |
| 2026-02-09 08:00:00 | 70,288.20 | 71,434.90 | 65,081.00 | 68,796.90 | 131.18萬 | 897.33億 | -2.12% |
| 2026-02-02 08:00:00 | 78,094.20 | 78,101.50 | 59,800.00 | 70,288.10 | 214.02萬 | 1,483.96億 | -10.00% |
| 2026-01-26 08:00:00 | 86,628.90 | 90,592.70 | 75,500.00 | 76,931.50 | 131.65萬 | 1,101.59億 | -11.19% |
| 2026-01-19 08:00:00 | 93,614.00 | 93,614.10 | 86,021.70 | 86,628.90 | 89.08萬 | 799.68億 | -7.46% |
| 2026-01-12 08:00:00 | 90,964.40 | 97,932.10 | 90,066.00 | 93,614.00 | 90.38萬 | 853.15億 | +2.91% |
| 2026-01-05 08:00:00 | 91,497.20 | 94,760.30 | 89,242.00 | 90,964.40 | 90.35萬 | 829.89億 | -0.58% |
| 2025-12-29 08:00:00 | 91,292.80 | 91,567.00 | 90,790.10 | 91,497.10 | 1.69萬 | 15.43億 | +0.22% |
| 2025-12-22 08:00:00 | 88,621.30 | 90,599.00 | 86,355.00 | 87,920.50 | 64.23萬 | 565.68億 | -0.79% |