BC
BCH
比特现金 · Bitcoin Cash · BCH_USDT
233.68
+7.28%
实时推送连接中
24小时最高
240.94
24小时最低
217.70
24小时涨跌额
+15.86
24小时涨跌幅
+7.28%
24小时成交额
2.88M
实时数据更新时间
2026-09-18 07:04:18
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 07:04 | 233.68 | 233.68 | 233.37 | 233.39 | 847.28 |
| 2026-09-18 07:03 | 233.41 | 233.61 | 233.33 | 233.61 | 234.84 |
| 2026-09-18 07:02 | 233.24 | 233.38 | 233.04 | 233.35 | 229.56 |
| 2026-09-18 07:01 | 232.94 | 233.21 | 232.94 | 233.21 | 233.34 |
| 2026-09-18 07:00 | 233.03 | 233.08 | 232.83 | 232.95 | 182.65 |
| 2026-09-18 06:59 | 232.98 | 233.15 | 232.98 | 233.15 | 200.91 |
| 2026-09-18 06:58 | 232.82 | 233.15 | 232.82 | 233.15 | 787.39 |
| 2026-09-18 06:57 | 232.74 | 232.81 | 232.65 | 232.65 | 218.77 |
| 2026-09-18 06:56 | 232.67 | 232.90 | 232.67 | 232.90 | 145.04 |
| 2026-09-18 06:55 | 232.90 | 232.90 | 232.62 | 232.67 | 134.27 |
| 2026-09-18 06:54 | 232.81 | 232.91 | 232.75 | 232.75 | 185.59 |
| 2026-09-18 06:53 | 232.91 | 232.91 | 232.80 | 232.91 | 164.86 |
| 2026-09-18 06:52 | 232.77 | 232.91 | 232.72 | 232.80 | 168.56 |
| 2026-09-18 06:51 | 232.95 | 233.18 | 232.73 | 232.73 | 595.82 |
| 2026-09-18 06:50 | 233.09 | 233.09 | 232.95 | 233.06 | 160.57 |
| 2026-09-18 06:49 | 233.18 | 233.23 | 232.94 | 232.94 | 163.63 |
| 2026-09-18 06:48 | 233.06 | 233.29 | 233.05 | 233.29 | 699.56 |
| 2026-09-18 06:47 | 232.85 | 233.09 | 232.85 | 233.07 | 1.19K |
| 2026-09-18 06:46 | 232.85 | 232.99 | 232.72 | 232.99 | 1.53K |
| 2026-09-18 06:45 | 232.73 | 232.86 | 232.69 | 232.69 | 138.73 |
| 2026-09-18 06:44 | 232.80 | 232.85 | 232.65 | 232.85 | 198.54 |
| 2026-09-18 06:43 | 232.92 | 232.92 | 232.59 | 232.80 | 225.72 |
| 2026-09-18 06:42 | 232.90 | 232.92 | 232.71 | 232.78 | 208.35 |
| 2026-09-18 06:41 | 232.69 | 232.90 | 232.60 | 232.90 | 330.48 |
| 2026-09-18 06:40 | 233.01 | 233.02 | 232.77 | 232.77 | 653.75 |
| 2026-09-18 06:39 | 232.91 | 233.08 | 232.79 | 233.02 | 163.52 |
| 2026-09-18 06:38 | 232.81 | 232.91 | 232.71 | 232.91 | 134.59 |
| 2026-09-18 06:37 | 232.79 | 233.01 | 232.79 | 232.81 | 560.55 |
| 2026-09-18 06:36 | 232.43 | 232.77 | 232.43 | 232.69 | 179.59 |
| 2026-09-18 06:35 | 232.04 | 232.59 | 232.02 | 232.58 | 226.75 |
| 2026-09-18 06:34 | 232.14 | 232.17 | 231.96 | 232.17 | 178.02 |
| 2026-09-18 06:33 | 231.97 | 232.14 | 231.81 | 232.14 | 156.55 |
| 2026-09-18 06:32 | 231.87 | 231.97 | 231.80 | 231.97 | 185.03 |
| 2026-09-18 06:31 | 231.63 | 231.89 | 231.63 | 231.79 | 174.77 |
| 2026-09-18 06:30 | 231.50 | 231.57 | 231.33 | 231.54 | 281.21 |
| 2026-09-18 06:29 | 231.50 | 231.61 | 231.47 | 231.61 | 187.75 |
| 2026-09-18 06:28 | 231.67 | 231.68 | 231.47 | 231.50 | 678.95 |
| 2026-09-18 06:27 | 231.55 | 231.67 | 231.53 | 231.67 | 192.44 |
| 2026-09-18 06:26 | 231.62 | 231.62 | 231.53 | 231.55 | 175.07 |
| 2026-09-18 06:25 | 231.58 | 231.58 | 231.58 | 231.58 | 28.02 |
| 2026-09-18 06:24 | 231.69 | 231.69 | 231.69 | 231.69 | 1.33K |
| 2026-09-18 06:23 | 231.57 | 231.57 | 231.57 | 231.57 | -- |
| 2026-09-18 06:22 | 231.57 | 231.57 | 231.57 | 231.57 | -- |
| 2026-09-18 06:21 | 231.57 | 231.57 | 231.57 | 231.57 | -- |
| 2026-09-18 06:20 | 231.64 | 231.64 | 231.57 | 231.57 | 66.70 |
| 2026-09-18 06:19 | 231.64 | 231.78 | 231.61 | 231.78 | 167.04 |
| 2026-09-18 06:18 | 231.70 | 231.77 | 231.63 | 231.64 | 151.98 |
| 2026-09-18 06:17 | 231.89 | 231.95 | 231.55 | 231.70 | 279.34 |
| 2026-09-18 06:16 | 232.02 | 232.02 | 231.78 | 231.89 | 178.80 |
| 2026-09-18 06:15 | 232.02 | 232.11 | 231.91 | 232.02 | 184.23 |
| 2026-09-18 06:14 | 232.04 | 232.14 | 231.91 | 231.91 | 179.55 |
| 2026-09-18 06:13 | 232.07 | 232.23 | 231.87 | 232.16 | 746.67 |
| 2026-09-18 06:12 | 232.19 | 232.19 | 231.92 | 231.93 | 189.13 |
| 2026-09-18 06:11 | 232.04 | 232.19 | 231.85 | 232.19 | 314.62 |
| 2026-09-18 06:10 | 232.00 | 232.10 | 231.83 | 232.10 | 173.50 |
| 2026-09-18 06:09 | 231.73 | 231.96 | 231.73 | 231.84 | 225.60 |
| 2026-09-18 06:08 | 232.18 | 232.25 | 231.75 | 231.89 | 696.56 |
| 2026-09-18 06:07 | 232.21 | 232.42 | 232.19 | 232.21 | 200.93 |
| 2026-09-18 06:06 | 232.23 | 232.32 | 232.11 | 232.32 | 180.20 |
| 2026-09-18 06:05 | 232.02 | 232.16 | 231.93 | 232.12 | 204.69 |
| 2026-09-18 06:04 | 232.00 | 232.13 | 231.93 | 232.13 | 160.58 |
| 2026-09-18 06:03 | 231.91 | 232.00 | 231.80 | 231.85 | 208.01 |
| 2026-09-18 06:02 | 232.45 | 232.45 | 231.95 | 232.03 | 174.83 |
| 2026-09-18 06:01 | 231.85 | 232.48 | 231.85 | 232.39 | 971.07 |
| 2026-09-18 06:00 | 232.27 | 232.27 | 231.85 | 232.04 | 236.04 |
| 2026-09-18 05:59 | 232.39 | 232.54 | 232.33 | 232.44 | 165.71 |
| 2026-09-18 05:58 | 232.39 | 232.54 | 232.39 | 232.51 | 229.20 |
| 2026-09-18 05:57 | 232.48 | 232.48 | 232.41 | 232.41 | 197.57 |
| 2026-09-18 05:56 | 232.84 | 232.84 | 232.48 | 232.54 | 187.51 |
| 2026-09-18 05:55 | 233.15 | 233.16 | 232.63 | 232.63 | 696.42 |
| 2026-09-18 05:54 | 232.98 | 233.15 | 232.93 | 232.99 | 199.00 |
| 2026-09-18 05:53 | 233.40 | 233.40 | 232.93 | 232.98 | 668.02 |
| 2026-09-18 05:52 | 233.15 | 233.40 | 232.99 | 233.40 | 621.30 |
| 2026-09-18 05:51 | 232.99 | 233.15 | 232.99 | 232.99 | 224.21 |
| 2026-09-18 05:50 | 233.35 | 233.35 | 232.99 | 232.99 | 212.86 |
| 2026-09-18 05:49 | 233.37 | 233.45 | 233.22 | 233.35 | 539.54 |
| 2026-09-18 05:48 | 233.47 | 233.53 | 233.34 | 233.45 | 194.20 |
| 2026-09-18 05:47 | 233.34 | 233.47 | 233.34 | 233.34 | 221.75 |
| 2026-09-18 05:46 | 233.22 | 233.47 | 233.22 | 233.47 | 127.67 |
| 2026-09-18 05:45 | 233.22 | 233.34 | 233.22 | 233.34 | 84.91 |