BT
BTC
比特币 · Bitcoin · BTC_USDT
76463.40
+0.98%
实时推送连接中
24小时最高
77159.90
24小时最低
75720.80
24小时涨跌额
+742.07
24小时涨跌幅
+0.98%
24小时成交额
400.23M
实时数据更新时间
2026-09-18 07:04:34
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 07:04 | 76489.60 | 76491.20 | 76452.30 | 76456.70 | 195.97K |
| 2026-09-18 07:03 | 76462.60 | 76489.70 | 76462.60 | 76489.60 | 273.33K |
| 2026-09-18 07:02 | 76422.10 | 76461.20 | 76422.00 | 76461.20 | 307.70K |
| 2026-09-18 07:01 | 76406.90 | 76419.80 | 76406.80 | 76411.30 | 257.88K |
| 2026-09-18 07:00 | 76422.00 | 76422.10 | 76384.10 | 76406.80 | 234.33K |
| 2026-09-18 06:59 | 76395.10 | 76420.00 | 76395.00 | 76420.00 | 91.02K |
| 2026-09-18 06:58 | 76323.20 | 76395.10 | 76323.20 | 76395.10 | 157.38K |
| 2026-09-18 06:57 | 76340.20 | 76340.20 | 76323.20 | 76323.20 | 110.82K |
| 2026-09-18 06:56 | 76340.00 | 76348.10 | 76340.00 | 76340.20 | 165.88K |
| 2026-09-18 06:55 | 76351.60 | 76351.60 | 76329.10 | 76340.00 | 124.61K |
| 2026-09-18 06:54 | 76357.30 | 76367.40 | 76351.60 | 76351.60 | 133.99K |
| 2026-09-18 06:53 | 76373.00 | 76373.10 | 76350.40 | 76350.50 | 116.76K |
| 2026-09-18 06:52 | 76341.10 | 76373.10 | 76341.10 | 76373.10 | 223.06K |
| 2026-09-18 06:51 | 76385.70 | 76385.70 | 76326.70 | 76341.10 | 226.85K |
| 2026-09-18 06:50 | 76419.60 | 76419.60 | 76385.80 | 76385.80 | 134.96K |
| 2026-09-18 06:49 | 76431.40 | 76431.50 | 76420.00 | 76420.00 | 125.89K |
| 2026-09-18 06:48 | 76419.80 | 76431.50 | 76419.70 | 76431.50 | 105.09K |
| 2026-09-18 06:47 | 76420.00 | 76437.10 | 76397.20 | 76419.70 | 155.40K |
| 2026-09-18 06:46 | 76421.40 | 76429.70 | 76414.40 | 76420.10 | 116.28K |
| 2026-09-18 06:45 | 76425.70 | 76425.70 | 76420.00 | 76421.50 | 65.05K |
| 2026-09-18 06:44 | 76423.50 | 76425.10 | 76416.50 | 76425.10 | 72.70K |
| 2026-09-18 06:43 | 76411.40 | 76423.60 | 76411.40 | 76423.60 | 47.17K |
| 2026-09-18 06:42 | 76429.30 | 76429.30 | 76411.50 | 76411.50 | 50.73K |
| 2026-09-18 06:41 | 76437.10 | 76437.10 | 76420.20 | 76430.50 | 101.48K |
| 2026-09-18 06:40 | 76437.10 | 76457.10 | 76437.10 | 76437.10 | 149.06K |
| 2026-09-18 06:39 | 76420.00 | 76437.20 | 76418.50 | 76437.20 | 215.24K |
| 2026-09-18 06:38 | 76409.50 | 76420.00 | 76404.30 | 76420.00 | 137.38K |
| 2026-09-18 06:37 | 76380.30 | 76419.90 | 76380.30 | 76405.60 | 219.88K |
| 2026-09-18 06:36 | 76382.60 | 76391.50 | 76380.30 | 76380.30 | 155.14K |
| 2026-09-18 06:35 | 76316.50 | 76382.60 | 76316.40 | 76382.60 | 202.47K |
| 2026-09-18 06:34 | 76311.70 | 76316.50 | 76311.60 | 76316.40 | 122.84K |
| 2026-09-18 06:33 | 76303.10 | 76311.70 | 76283.20 | 76311.60 | 163.81K |
| 2026-09-18 06:32 | 76295.90 | 76305.90 | 76294.60 | 76303.00 | 148.83K |
| 2026-09-18 06:31 | 76271.70 | 76295.90 | 76271.70 | 76295.90 | 132.25K |
| 2026-09-18 06:30 | 76266.20 | 76271.70 | 76260.30 | 76271.70 | 136.43K |
| 2026-09-18 06:29 | 76277.40 | 76277.50 | 76266.20 | 76266.20 | 86.85K |
| 2026-09-18 06:28 | 76277.50 | 76289.90 | 76271.80 | 76277.50 | 88.26K |
| 2026-09-18 06:27 | 76277.60 | 76277.60 | 76260.40 | 76277.50 | 71.64K |
| 2026-09-18 06:26 | 76284.90 | 76286.70 | 76266.10 | 76280.40 | 160.70K |
| 2026-09-18 06:25 | 76277.40 | 76286.80 | 76277.40 | 76286.70 | 2.54K |
| 2026-09-18 06:24 | 76279.30 | 76279.30 | 76271.80 | 76271.80 | 10.18K |
| 2026-09-18 06:23 | 76288.90 | 76288.90 | 76273.60 | 76279.20 | 50.88K |
| 2026-09-18 06:22 | 76293.70 | 76308.60 | 76293.70 | 76294.60 | 3.12K |
| 2026-09-18 06:21 | 76271.70 | 76293.30 | 76260.40 | 76293.30 | 12.33K |
| 2026-09-18 06:20 | 76277.40 | 76277.40 | 76255.80 | 76266.10 | 198.74K |
| 2026-09-18 06:19 | 76266.10 | 76277.50 | 76260.20 | 76277.40 | 285.34K |
| 2026-09-18 06:18 | 76256.10 | 76276.90 | 76256.10 | 76274.70 | 235.76K |
| 2026-09-18 06:17 | 76332.80 | 76332.80 | 76256.10 | 76256.10 | 178.27K |
| 2026-09-18 06:16 | 76345.90 | 76346.00 | 76323.20 | 76332.80 | 244.56K |
| 2026-09-18 06:15 | 76365.70 | 76368.50 | 76345.90 | 76346.00 | 115.43K |
| 2026-09-18 06:14 | 76383.70 | 76384.20 | 76363.10 | 76365.80 | 272.22K |
| 2026-09-18 06:13 | 76363.20 | 76408.00 | 76346.00 | 76382.30 | 411.30K |
| 2026-09-18 06:12 | 76398.80 | 76398.80 | 76363.30 | 76363.30 | 229.69K |
| 2026-09-18 06:11 | 76398.70 | 76398.80 | 76385.80 | 76398.80 | 425.42K |
| 2026-09-18 06:10 | 76363.10 | 76399.90 | 76363.10 | 76398.70 | 346.01K |
| 2026-09-18 06:09 | 76360.20 | 76363.20 | 76333.80 | 76363.10 | 314.91K |
| 2026-09-18 06:08 | 76437.20 | 76454.30 | 76348.10 | 76360.30 | 346.85K |
| 2026-09-18 06:07 | 76448.60 | 76460.10 | 76437.20 | 76437.30 | 417.20K |
| 2026-09-18 06:06 | 76435.20 | 76448.60 | 76431.70 | 76448.60 | 373.54K |
| 2026-09-18 06:05 | 76391.50 | 76437.20 | 76391.50 | 76435.20 | 295.88K |
| 2026-09-18 06:04 | 76367.20 | 76391.50 | 76367.10 | 76391.50 | 156.95K |
| 2026-09-18 06:03 | 76376.90 | 76380.00 | 76367.10 | 76367.20 | 93.44K |
| 2026-09-18 06:02 | 76448.50 | 76448.60 | 76370.30 | 76376.90 | 139.98K |
| 2026-09-18 06:01 | 76370.50 | 76444.60 | 76370.40 | 76444.60 | 210.46K |
| 2026-09-18 06:00 | 76408.10 | 76408.10 | 76370.50 | 76370.50 | 114.34K |
| 2026-09-18 05:59 | 76436.50 | 76436.50 | 76411.70 | 76411.70 | 60.00K |
| 2026-09-18 05:58 | 76428.80 | 76436.60 | 76428.80 | 76436.50 | 74.71K |
| 2026-09-18 05:57 | 76406.20 | 76428.90 | 76396.30 | 76428.90 | 110.81K |
| 2026-09-18 05:56 | 76434.70 | 76434.80 | 76406.10 | 76406.10 | 101.60K |
| 2026-09-18 05:55 | 76457.50 | 76461.50 | 76426.90 | 76434.80 | 118.54K |
| 2026-09-18 05:54 | 76434.80 | 76457.50 | 76434.60 | 76457.50 | 52.54K |
| 2026-09-18 05:53 | 76444.30 | 76444.30 | 76428.60 | 76440.20 | 88.88K |
| 2026-09-18 05:52 | 76445.10 | 76445.10 | 76444.30 | 76444.30 | 27.07K |
| 2026-09-18 05:51 | 76458.30 | 76460.70 | 76446.00 | 76446.00 | 50.93K |
| 2026-09-18 05:50 | 76480.00 | 76480.10 | 76458.30 | 76458.30 | 64.35K |
| 2026-09-18 05:49 | 76480.10 | 76480.10 | 76480.00 | 76480.00 | 4.36K |
| 2026-09-18 05:48 | 76484.20 | 76484.30 | 76480.00 | 76480.10 | 38.89K |
| 2026-09-18 05:47 | 76490.70 | 76490.70 | 76484.20 | 76484.30 | 30.50K |
| 2026-09-18 05:46 | 76516.70 | 76516.70 | 76490.70 | 76490.80 | 49.20K |
| 2026-09-18 05:45 | 76526.40 | 76526.50 | 76520.40 | 76520.40 | 56.17K |