BT
BTC
比特币 · Bitcoin · BTC_USDT
77391.40
+1.19%
实时推送连接中
24小时最高
77597.00
24小时最低
76019.00
24小时涨跌额
+910.13
24小时涨跌幅
+1.19%
24小时成交额
397.61M
实时数据更新时间
2026-09-18 11:46:20
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 11:46 | 77399.20 | 77404.80 | 77391.30 | 77396.00 | 105.57K |
| 2026-09-18 11:45 | 77344.50 | 77399.20 | 77344.50 | 77399.20 | 221.92K |
| 2026-09-18 11:44 | 77349.20 | 77349.20 | 77341.70 | 77344.40 | 333.06K |
| 2026-09-18 11:43 | 77338.80 | 77349.90 | 77331.50 | 77349.20 | 173.29K |
| 2026-09-18 11:42 | 77379.60 | 77379.60 | 77343.00 | 77343.00 | 188.83K |
| 2026-09-18 11:41 | 77332.90 | 77389.10 | 77325.80 | 77373.80 | 312.07K |
| 2026-09-18 11:40 | 77331.60 | 77344.60 | 77325.70 | 77332.80 | 427.79K |
| 2026-09-18 11:39 | 77371.90 | 77371.90 | 77331.50 | 77331.70 | 377.46K |
| 2026-09-18 11:38 | 77384.90 | 77384.90 | 77364.70 | 77371.80 | 630.86K |
| 2026-09-18 11:37 | 77388.70 | 77388.80 | 77383.00 | 77384.80 | 572.37K |
| 2026-09-18 11:36 | 77420.50 | 77420.50 | 77385.40 | 77385.40 | 666.02K |
| 2026-09-18 11:35 | 77408.70 | 77420.50 | 77408.70 | 77420.50 | 528.73K |
| 2026-09-18 11:34 | 77410.40 | 77420.50 | 77395.10 | 77408.80 | 895.08K |
| 2026-09-18 11:33 | 77435.10 | 77450.50 | 77400.20 | 77410.40 | 950.43K |
| 2026-09-18 11:32 | 77478.60 | 77481.30 | 77399.30 | 77430.80 | 1.27M |
| 2026-09-18 11:31 | 77453.60 | 77478.60 | 77453.60 | 77478.60 | 803.26K |
| 2026-09-18 11:30 | 77435.20 | 77490.60 | 77435.20 | 77453.60 | 988.92K |
| 2026-09-18 11:29 | 77485.30 | 77488.40 | 77435.10 | 77435.20 | 1.08M |
| 2026-09-18 11:28 | 77426.80 | 77493.00 | 77426.80 | 77485.30 | 840.07K |
| 2026-09-18 11:27 | 77373.10 | 77426.90 | 77373.10 | 77426.80 | 921.88K |
| 2026-09-18 11:26 | 77308.40 | 77397.00 | 77292.00 | 77380.80 | 1.01M |
| 2026-09-18 11:25 | 77334.70 | 77350.40 | 77299.80 | 77319.10 | 1.80M |
| 2026-09-18 11:24 | 77405.50 | 77408.30 | 77334.70 | 77334.70 | 2.04M |
| 2026-09-18 11:23 | 77397.20 | 77419.80 | 77373.20 | 77405.50 | 2.12M |
| 2026-09-18 11:22 | 77393.60 | 77419.80 | 77360.30 | 77390.70 | 2.34M |
| 2026-09-18 11:21 | 77290.30 | 77393.70 | 77290.30 | 77393.70 | 1.92M |
| 2026-09-18 11:20 | 77438.10 | 77440.40 | 77286.20 | 77286.20 | 1.36M |
| 2026-09-18 11:19 | 77527.50 | 77527.50 | 77438.10 | 77438.10 | 1.08M |
| 2026-09-18 11:18 | 77588.10 | 77597.00 | 77497.80 | 77531.80 | 1.71M |
| 2026-09-18 11:17 | 77458.30 | 77596.90 | 77458.30 | 77590.40 | 1.16M |
| 2026-09-18 11:16 | 77332.00 | 77479.50 | 77332.00 | 77458.20 | 1.22M |
| 2026-09-18 11:15 | 77314.30 | 77390.50 | 77299.80 | 77332.00 | 747.03K |
| 2026-09-18 11:14 | 77292.00 | 77315.50 | 77274.60 | 77315.50 | 250.62K |
| 2026-09-18 11:13 | 77245.40 | 77304.50 | 77237.40 | 77292.00 | 175.95K |
| 2026-09-18 11:12 | 77184.00 | 77248.10 | 77173.00 | 77243.00 | 224.83K |
| 2026-09-18 11:11 | 77084.50 | 77233.50 | 77084.40 | 77184.70 | 669.77K |
| 2026-09-18 11:10 | 77046.90 | 77091.20 | 77046.90 | 77084.40 | 116.36K |
| 2026-09-18 11:09 | 77065.50 | 77065.60 | 77046.80 | 77046.90 | 91.38K |
| 2026-09-18 11:08 | 77066.50 | 77071.20 | 77065.30 | 77065.50 | 86.50K |
| 2026-09-18 11:07 | 77039.00 | 77076.90 | 77039.00 | 77065.40 | 153.98K |
| 2026-09-18 11:06 | 77031.20 | 77039.10 | 77031.20 | 77039.10 | 102.55K |
| 2026-09-18 11:05 | 77013.10 | 77031.30 | 77013.10 | 77031.30 | 97.38K |
| 2026-09-18 11:04 | 76990.10 | 77013.20 | 76990.00 | 77013.20 | 170.95K |
| 2026-09-18 11:03 | 76981.00 | 76998.80 | 76981.00 | 76990.10 | 126.11K |
| 2026-09-18 11:02 | 76990.00 | 76990.50 | 76976.70 | 76980.90 | 166.29K |
| 2026-09-18 11:01 | 76983.60 | 76994.20 | 76983.60 | 76993.10 | 128.25K |
| 2026-09-18 11:00 | 76982.20 | 76993.60 | 76982.10 | 76983.50 | 215.72K |
| 2026-09-18 10:59 | 76993.50 | 76994.00 | 76982.10 | 76982.20 | 250.03K |
| 2026-09-18 10:58 | 77019.80 | 77019.80 | 76993.40 | 76993.50 | 253.27K |
| 2026-09-18 10:57 | 77014.50 | 77019.90 | 77014.50 | 77019.80 | 132.55K |
| 2026-09-18 10:56 | 77016.60 | 77022.40 | 77010.80 | 77014.50 | 310.70K |
| 2026-09-18 10:55 | 77033.90 | 77033.90 | 77005.80 | 77016.60 | 149.98K |
| 2026-09-18 10:54 | 76999.30 | 77036.30 | 76999.30 | 77033.90 | 202.43K |
| 2026-09-18 10:53 | 77008.00 | 77008.00 | 76999.20 | 76999.20 | 143.83K |
| 2026-09-18 10:52 | 76981.80 | 77008.00 | 76981.80 | 77007.90 | 116.68K |
| 2026-09-18 10:51 | 77007.60 | 77007.60 | 76966.90 | 76981.90 | 136.61K |
| 2026-09-18 10:50 | 76947.10 | 77008.00 | 76934.00 | 76994.20 | 653.44K |
| 2026-09-18 10:49 | 76927.30 | 76947.20 | 76927.20 | 76947.20 | 612.88K |
| 2026-09-18 10:48 | 76924.10 | 76927.30 | 76924.00 | 76927.30 | 327.12K |
| 2026-09-18 10:47 | 76928.50 | 76928.50 | 76924.00 | 76924.10 | 253.76K |
| 2026-09-18 10:46 | 76929.60 | 76929.60 | 76917.00 | 76928.50 | 423.86K |
| 2026-09-18 10:45 | 76941.40 | 76941.40 | 76916.90 | 76929.50 | 237.34K |
| 2026-09-18 10:44 | 76978.00 | 76981.90 | 76939.70 | 76941.50 | 311.74K |
| 2026-09-18 10:43 | 76970.40 | 76978.10 | 76970.40 | 76978.10 | 288.20K |
| 2026-09-18 10:42 | 76986.80 | 77002.40 | 76976.10 | 76976.10 | 364.08K |
| 2026-09-18 10:41 | 76960.30 | 76985.20 | 76958.70 | 76985.20 | 300.42K |
| 2026-09-18 10:40 | 76996.10 | 76996.60 | 76939.70 | 76960.20 | 408.78K |
| 2026-09-18 10:39 | 77034.30 | 77034.30 | 76996.10 | 76996.10 | 525.08K |
| 2026-09-18 10:38 | 77030.80 | 77034.30 | 77030.20 | 77034.20 | 438.27K |
| 2026-09-18 10:37 | 77030.80 | 77030.80 | 77022.40 | 77030.80 | 357.02K |
| 2026-09-18 10:36 | 77010.70 | 77030.90 | 77010.70 | 77030.80 | 409.34K |
| 2026-09-18 10:35 | 77030.70 | 77030.70 | 76994.00 | 77010.60 | 347.74K |
| 2026-09-18 10:34 | 77006.00 | 77030.90 | 76999.20 | 77030.80 | 225.89K |
| 2026-09-18 10:33 | 76973.30 | 77006.10 | 76958.70 | 77006.00 | 305.33K |
| 2026-09-18 10:32 | 76990.60 | 76990.60 | 76952.10 | 76973.30 | 123.85K |
| 2026-09-18 10:31 | 76966.70 | 76993.40 | 76966.70 | 76990.60 | 253.80K |
| 2026-09-18 10:30 | 76924.10 | 76966.70 | 76924.10 | 76966.60 | 164.45K |
| 2026-09-18 10:29 | 76898.50 | 76924.00 | 76898.40 | 76924.00 | 105.25K |
| 2026-09-18 10:28 | 76912.50 | 76916.00 | 76898.40 | 76898.40 | 95.03K |
| 2026-09-18 10:27 | 76846.20 | 76920.20 | 76846.20 | 76919.40 | 384.78K |