BTCUSDT 現貨 · Binance
1w · OHLCV 實時行情
83,222.50
+2.52%
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 | 81,178.01 | 87,395.67 | 80,850.22 | 83,313.07 | 8.34萬 | 70.90億 | +2.63% |
| 2026-09-14 08:00:00 | 76,842.01 | 81,951.00 | 74,967.97 | 81,178.00 | 10.85萬 | 84.82億 | +5.64% |
| 2026-09-07 08:00:00 | 80,341.83 | 80,443.99 | 76,046.58 | 76,842.01 | 9.40萬 | 73.41億 | -4.36% |
| 2026-08-31 08:00:00 | 77,682.00 | 82,300.00 | 76,264.00 | 80,341.83 | 9.95萬 | 78.60億 | +3.42% |
| 2026-08-24 08:00:00 | 77,734.00 | 81,478.87 | 76,670.01 | 77,682.00 | 12.17萬 | 96.05億 | -0.07% |
| 2026-08-17 08:00:00 | 62,900.00 | 79,500.00 | 62,751.10 | 77,734.00 | 16.92萬 | 122.04億 | +23.58% |
| 2026-08-10 08:00:00 | 64,901.59 | 65,391.14 | 62,535.24 | 62,900.00 | 7.34萬 | 46.76億 | -3.08% |
| 2026-08-03 08:00:00 | 63,570.01 | 65,474.46 | 62,300.00 | 64,901.59 | 7.64萬 | 49.14億 | +2.09% |
| 2026-07-27 08:00:00 | 65,400.00 | 65,744.60 | 62,275.00 | 63,570.00 | 9.90萬 | 63.33億 | -2.80% |
| 2026-07-20 08:00:00 | 64,722.55 | 66,956.15 | 63,100.00 | 65,399.99 | 10.63萬 | 69.35億 | +1.05% |
| 2026-07-13 08:00:00 | 63,780.00 | 65,600.00 | 61,824.97 | 64,722.54 | 11.40萬 | 72.84億 | +1.48% |
| 2026-07-06 08:00:00 | 63,650.01 | 64,700.00 | 61,306.84 | 63,780.00 | 11.43萬 | 72.32億 | +0.20% |
| 2026-06-29 08:00:00 | 59,577.01 | 63,999.00 | 57,800.19 | 63,650.00 | 11.87萬 | 71.90億 | +6.84% |
| 2026-06-22 08:00:00 | 63,312.00 | 65,622.83 | 58,115.01 | 59,577.01 | 14.26萬 | 87.06億 | -5.90% |
| 2026-06-15 08:00:00 | 65,746.45 | 67,292.15 | 62,272.07 | 63,311.99 | 10.07萬 | 65.13億 | -3.70% |
| 2026-06-08 08:00:00 | 63,332.01 | 65,800.00 | 60,755.00 | 65,746.45 | 11.76萬 | 74.23億 | +3.81% |
| 2026-06-01 08:00:00 | 73,674.39 | 74,092.00 | 59,130.91 | 63,332.01 | 23.19萬 | 149.73億 | -14.04% |
| 2026-05-25 08:00:00 | 73,617.52 | 74,514.10 | 72,512.49 | 73,674.39 | 3.32萬 | 24.46億 | +0.08% |
| 2026-05-18 08:00:00 | 77,457.67 | 78,200.00 | 74,289.60 | 77,064.96 | 8.71萬 | 66.88億 | -0.51% |
| 2026-05-11 08:00:00 | 82,210.07 | 82,380.00 | 76,735.16 | 77,457.67 | 9.78萬 | 78.24億 | -5.78% |
| 2026-05-04 08:00:00 | 78,568.58 | 82,850.00 | 78,202.00 | 82,210.07 | 11.35萬 | 91.48億 | +4.63% |
| 2026-04-27 08:00:00 | 76,342.78 | 79,447.00 | 74,937.52 | 78,568.57 | 5.96萬 | 46.05億 | +2.92% |
| 2026-04-20 08:00:00 | 73,801.80 | 79,472.82 | 73,724.31 | 78,657.55 | 9.49萬 | 73.27億 | +6.58% |
| 2026-04-13 08:00:00 | 70,741.56 | 78,333.00 | 70,566.99 | 73,801.79 | 12.87萬 | 96.23億 | +4.33% |
| 2026-04-06 08:00:00 | 69,034.18 | 73,790.00 | 67,732.01 | 70,740.98 | 12.19萬 | 86.61億 | +2.47% |
| 2026-03-30 08:00:00 | 66,010.93 | 69,310.00 | 65,712.12 | 69,034.18 | 11.02萬 | 74.26億 | +4.58% |
| 2026-03-23 08:00:00 | 67,859.00 | 72,026.09 | 65,000.00 | 66,010.93 | 13.77萬 | 94.92億 | -2.72% |
| 2026-03-16 08:00:00 | 72,815.25 | 76,000.00 | 67,360.66 | 67,859.00 | 14.51萬 | 104.17億 | -6.81% |
| 2026-03-09 08:00:00 | 65,971.20 | 73,913.74 | 65,821.97 | 72,815.24 | 17.38萬 | 122.33億 | +10.37% |
| 2026-03-02 08:00:00 | 65,776.48 | 74,050.00 | 65,259.21 | 65,971.20 | 18.54萬 | 128.61億 | +0.30% |
| 2026-02-23 08:00:00 | 65,872.09 | 68,199.99 | 63,030.00 | 65,776.47 | 4.58萬 | 30.09億 | -0.15% |
| 2026-02-16 08:00:00 | 68,832.59 | 70,126.67 | 65,631.83 | 67,643.40 | 11.36萬 | 76.69億 | -1.73% |
| 2026-02-09 08:00:00 | 70,330.38 | 71,453.53 | 65,118.00 | 68,832.58 | 16.32萬 | 111.77億 | -2.13% |
| 2026-02-02 08:00:00 | 76,968.22 | 79,360.00 | 60,000.00 | 70,330.38 | 38.43萬 | 270.02億 | -8.62% |
| 2026-01-26 08:00:00 | 89,300.00 | 89,348.00 | 75,700.00 | 76,968.21 | 13.05萬 | 106.59億 | -13.81% |
| 2026-01-19 08:00:00 | 93,673.14 | 93,673.14 | 86,074.72 | 86,670.36 | 10.03萬 | 90.16億 | -7.48% |
| 2026-01-12 08:00:00 | 91,013.66 | 97,924.49 | 90,128.44 | 93,673.14 | 10.61萬 | 100.51億 | +2.92% |
| 2026-01-05 08:00:00 | 91,529.74 | 94,789.08 | 89,311.00 | 91,013.65 | 9.38萬 | 86.24億 | -0.56% |
| 2025-12-29 08:00:00 | 87,237.13 | 91,810.00 | 86,845.66 | 91,529.73 | 6.58萬 | 58.74億 | +4.92% |
| 2025-12-22 08:00:00 | 88,658.87 | 90,588.23 | 86,420.00 | 87,952.71 | 7.21萬 | 63.49億 | -0.80% |