比特币期货 CME

🏛️ 美国 →
109,770.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 42,675.00 43,115.00 42,215.00 42,679.74 0.0M
2023-12-28 43,450.00 43,895.00 42,265.00 42,515.00 0.0M
2023-12-27 42,475.00 43,685.00 42,150.00 43,565.00 0.0M
2023-12-26 43,740.00 43,760.00 41,645.00 42,150.00 0.0M
2023-12-25 43,960.00 43,960.00 43,435.00 43,625.00 0.0M
2023-12-22 44,110.00 44,640.00 43,495.00 43,765.00 0.0M
2023-12-21 43,770.00 44,465.00 43,470.00 43,860.00 0.0M
2023-12-20 42,455.00 44,585.00 42,305.00 43,630.00 0.0M
2023-12-19 42,770.00 43,670.00 41,905.00 42,360.00 0.0M
2023-12-18 41,950.00 42,995.00 40,705.00 42,105.00 0.0M
2023-12-15 43,285.00 43,455.00 41,855.00 42,440.00 0.0M
2023-12-14 43,350.00 43,710.00 41,935.00 43,140.00 0.0M
2023-12-13 41,445.00 43,505.00 40,800.00 43,210.00 0.0M
2023-12-12 41,530.00 42,295.00 40,895.00 41,455.00 0.0M
2023-12-11 44,320.00 44,320.00 40,450.00 41,035.00 0.0M
2023-12-08 43,595.00 45,260.00 43,515.00 44,910.00 0.0M
2023-12-07 44,220.00 44,555.00 43,355.00 43,700.00 0.0M
2023-12-06 44,770.00 44,775.00 43,815.00 44,215.00 0.0M
2023-12-05 42,395.00 44,725.00 41,810.00 44,290.00 0.0M
2023-12-04 40,480.00 42,715.00 40,325.00 42,280.00 0.0M
2023-12-01 38,150.00 39,640.00 38,045.00 39,225.00 0.0M
2023-11-30 38,205.00 38,650.00 37,870.00 38,190.00 0.0M
2023-11-29 38,585.00 39,105.00 38,005.00 38,065.00 0.0M
2023-11-28 37,555.00 39,250.00 37,300.00 38,885.00 0.0M
2023-11-27 38,365.00 38,365.00 37,100.00 37,210.00 0.0M
2023-11-24 37,540.00 38,195.00 36,890.00 38,122.84 0.0M
2023-11-23 37,465.00 37,705.00 36,877.50 37,292.50 0.0M
2023-11-22 36,430.00 37,925.00 35,600.00 37,655.00 0.0M
2023-11-21 37,525.00 37,745.00 36,225.00 36,920.00 0.0M
2023-11-20 37,075.00 37,865.00 36,745.00 37,615.00 0.0M
2023-11-17 36,295.00 37,045.00 35,945.00 36,565.00 0.0M
2023-11-16 37,955.00 38,285.00 35,610.00 36,040.00 0.0M
2023-11-15 35,665.00 38,130.00 35,490.00 37,820.00 0.0M
2023-11-14 36,805.00 36,975.00 34,820.00 35,365.00 0.0M
2023-11-13 37,510.00 37,720.00 36,505.00 36,915.00 0.0M
2023-11-10 36,815.00 37,875.00 36,605.00 37,555.00 0.0M
2023-11-09 36,090.00 38,380.00 35,865.00 36,805.00 0.0M
2023-11-08 35,760.00 36,415.00 35,300.00 35,895.00 0.0M
2023-11-07 35,385.00 36,340.00 34,755.00 36,145.00 0.0M
2023-11-06 35,310.00 35,820.00 35,030.00 35,320.00 0.0M
2023-11-03 35,200.00 35,265.00 34,395.00 34,805.00 0.0M
2023-11-02 35,810.00 36,575.00 34,590.00 35,300.00 0.0M
2023-11-01 34,865.00 35,940.00 34,310.00 34,965.00 0.0M
2023-10-31 34,775.00 35,110.00 34,295.00 34,905.00 0.0M
2023-10-30 34,785.00 35,175.00 34,330.00 34,765.00 0.0M
2023-10-27 34,150.00 34,290.00 33,835.00 33,980.05 0.0M
2023-10-26 34,685.00 34,940.00 33,760.00 34,065.00 0.0M
2023-10-25 34,150.00 35,245.00 33,745.00 34,840.00 0.0M
2023-10-24 31,705.00 35,265.00 31,705.00 33,845.00 0.0M
2023-10-23 29,860.00 31,940.00 29,840.00 31,485.00 0.0M
2023-10-20 28,745.00 30,465.00 28,700.00 29,685.00 0.0M
2023-10-19 28,335.00 29,095.00 28,175.00 28,900.00 0.0M
2023-10-18 28,590.00 29,120.00 28,215.00 28,320.00 0.0M
2023-10-17 28,575.00 28,805.00 28,245.00 28,620.00 0.0M
2023-10-16 27,275.00 30,365.00 27,145.00 28,575.00 0.0M
2023-10-13 26,795.00 27,160.00 26,695.00 26,840.00 0.0M
2023-10-12 26,775.00 27,025.00 26,575.00 26,755.00 0.0M
2023-10-11 27,540.00 27,590.00 26,575.00 26,800.00 0.0M
2023-10-10 27,720.00 27,890.00 27,390.00 27,490.00 0.0M
2023-10-09 28,085.00 28,145.00 27,370.00 27,735.00 0.0M
2023-10-06 27,600.00 28,275.00 27,290.00 28,145.00 0.0M
2023-10-05 27,855.00 28,340.00 27,465.00 27,605.00 0.0M
2023-10-04 27,520.00 28,015.00 27,270.00 27,775.00 0.0M
2023-10-03 27,680.00 27,805.00 27,290.00 27,385.00 0.0M
2023-10-02 27,190.00 28,950.00 27,190.00 28,150.00 0.0M
2023-09-29 27,040.00 27,225.00 26,750.00 26,869.69 0.0M
2023-09-28 26,280.00 27,370.00 26,280.00 27,120.00 0.0M
2023-09-27 26,150.00 26,890.00 26,080.00 26,250.00 0.0M
2023-09-26 26,300.00 26,430.00 26,090.00 26,245.00 0.0M
2023-09-25 26,545.00 26,545.00 25,985.00 26,355.00 0.0M
2023-09-22 26,600.00 26,815.00 26,525.00 26,545.00 0.0M
2023-09-21 27,165.00 27,230.00 26,380.00 26,635.00 0.0M
2023-09-20 27,225.00 27,455.00 26,845.00 26,990.00 0.0M
2023-09-19 26,885.00 27,620.00 26,715.00 27,270.00 0.0M
2023-09-18 26,560.00 27,550.00 26,425.00 26,885.00 0.0M
2023-09-15 26,635.00 26,780.00 26,265.00 26,475.00 0.0M
2023-09-14 26,330.00 26,955.00 26,215.00 26,765.00 0.0M
2023-09-13 26,180.00 26,520.00 25,845.00 26,205.00 0.0M
2023-09-12 25,140.00 26,685.00 25,100.00 26,125.00 0.0M
2023-09-11 25,930.00 26,120.00 24,925.00 25,030.00 0.0M
2023-09-08 26,210.00 26,560.00 25,690.00 26,005.00 0.0M
2023-09-07 25,795.00 26,090.00 25,630.00 25,980.00 0.0M
2023-09-06 25,795.00 26,140.00 25,335.00 25,705.00 0.0M
2023-09-05 25,985.00 26,170.00 25,580.00 25,735.00 0.0M
2023-09-04 26,010.00 26,170.00 25,670.00 25,875.00 0.0M
2023-09-03 25,610.00 26,035.00 25,610.00 26,010.00 0.0M
2023-09-01 26,070.00 26,225.00 25,400.00 25,700.00 0.0M
2023-08-31 27,385.00 27,705.00 26,010.00 26,240.00 0.0M
2023-08-30 27,875.00 27,970.00 27,130.00 27,260.00 0.0M
2023-08-29 26,075.00 28,335.00 25,980.00 28,010.00 0.0M
2023-08-28 26,210.00 26,360.00 25,930.00 26,090.00 0.0M
2023-08-25 26,070.00 26,190.00 25,945.00 26,003.36 0.0M
2023-08-24 26,300.00 26,560.00 25,805.00 25,995.00 0.0M
2023-08-23 25,595.00 26,810.00 25,585.00 26,640.00 0.0M
2023-08-22 26,160.00 26,165.00 25,690.00 25,730.00 0.0M
2023-08-21 26,195.00 26,220.00 25,795.00 26,065.00 0.0M
2023-08-18 26,475.00 27,005.00 25,600.00 26,020.00 0.0M
2023-08-17 28,955.00 28,990.00 27,485.00 27,850.00 0.0M
2023-08-16 29,255.00 29,305.00 28,855.00 29,130.00 0.0M
2023-08-15 29,460.00 29,595.00 29,115.00 29,225.00 0.0M
2023-08-14 29,450.00 29,810.00 29,095.00 29,395.00 0.0M
2023-08-11 29,560.00 29,680.00 29,310.00 29,465.00 0.0M
2023-08-10 29,635.00 29,855.00 29,390.00 29,495.00 0.0M
2023-08-09 30,065.00 30,275.00 29,460.00 29,510.00 0.0M
2023-08-08 29,320.00 30,260.00 29,235.00 30,075.00 0.0M
2023-08-07 29,125.00 29,315.00 28,720.00 29,255.00 0.0M
2023-08-04 29,400.00 29,490.00 28,860.00 29,090.00 0.0M
2023-08-03 29,285.00 29,600.00 29,060.00 29,410.00 0.0M
2023-08-02 29,385.00 30,245.00 28,980.00 29,280.00 0.0M
2023-08-01 29,400.00 29,520.00 28,625.00 29,440.00 0.0M
2023-07-31 29,390.00 29,760.00 29,255.00 29,285.00 0.0M
2023-07-28 29,200.00 29,420.00 29,080.00 29,397.08 0.0M
2023-07-27 29,505.00 29,575.00 29,035.00 29,115.00 0.0M
2023-07-26 29,240.00 29,690.00 29,075.00 29,395.00 0.0M
2023-07-25 29,145.00 29,390.00 29,055.00 29,180.00 0.0M
2023-07-24 29,960.00 30,135.00 28,810.00 29,105.00 0.0M
2023-07-21 29,920.00 30,120.00 29,735.00 29,885.00 0.0M
2023-07-20 29,955.00 30,515.00 29,560.00 29,765.00 0.0M
2023-07-19 29,810.00 30,275.00 29,775.00 30,105.00 0.0M
2023-07-18 30,335.00 30,355.00 29,535.00 29,785.00 0.0M
2023-07-17 30,415.00 30,495.00 29,740.00 29,990.00 0.0M
2023-07-14 31,515.00 31,910.00 30,025.00 30,235.00 0.0M
2023-07-13 30,460.00 32,165.00 30,360.00 31,925.00 0.0M
2023-07-12 30,705.00 31,190.00 30,325.00 30,395.00 0.0M
2023-07-11 30,700.00 31,000.00 30,305.00 30,755.00 0.0M
2023-07-10 30,290.00 31,260.00 30,075.00 31,055.00 0.0M
2023-07-07 30,370.00 30,685.00 29,875.00 30,370.00 0.0M
2023-07-06 30,705.00 31,860.00 30,060.00 30,510.00 0.0M
2023-07-05 31,480.00 31,725.00 30,420.00 30,675.00 0.0M
2023-07-04 31,605.00 31,725.00 30,945.00 31,062.50 0.0M
2023-07-03 30,850.00 31,835.00 30,735.00 31,700.00 0.0M
2023-06-30 30,395.00 31,255.00 29,625.00 30,128.51 0.0M
2023-06-29 30,170.00 30,870.00 30,055.00 30,550.00 0.0M
2023-06-28 30,785.00 30,785.00 29,870.00 30,110.00 0.0M
2023-06-27 30,215.00 31,115.00 30,185.00 30,705.00 0.0M
2023-06-26 30,690.00 30,800.00 30,000.00 30,315.00 0.0M
2023-06-23 30,175.00 31,655.00 29,975.00 31,120.00 0.0M
2023-06-22 30,020.00 30,685.00 29,740.00 30,370.00 0.0M
2023-06-21 28,250.00 30,940.00 28,250.00 30,260.00 0.0M
2023-06-20 26,485.00 28,445.00 26,310.00 28,180.00 0.0M
2023-06-19 26,522.50 27,225.00 26,510.00 26,945.00 0.0M
2023-06-18 25,342.50 26,647.50 25,342.50 26,532.50 0.0M
2023-06-16 25,600.00 26,600.00 25,145.00 26,445.00 0.0M
2023-06-15 25,110.00 25,620.00 24,745.00 25,470.00 0.0M
2023-06-14 25,890.00 26,155.00 24,815.00 25,900.00 0.0M
2023-06-13 26,010.00 26,555.00 25,725.00 25,930.00 0.0M
2023-06-12 26,155.00 26,190.00 25,670.00 25,890.00 0.0M
2023-06-09 26,710.00 26,920.00 26,380.00 26,475.00 0.0M
2023-06-08 26,335.00 26,955.00 26,200.00 26,650.00 0.0M
2023-06-07 27,170.00 27,525.00 26,330.00 26,610.00 0.0M
2023-06-06 25,665.00 27,375.00 25,315.00 27,265.00 0.0M
2023-06-05 27,335.00 27,615.00 25,390.00 25,640.00 0.0M
2023-06-02 26,965.00 27,440.00 26,560.00 27,385.00 0.0M
2023-06-01 27,185.00 27,440.00 26,675.00 26,925.00 0.0M
2023-05-31 27,905.00 28,040.00 26,910.00 27,075.00 0.0M
2023-05-30 27,915.00 28,665.00 27,700.00 28,070.00 0.0M
2023-05-29 28,535.00 28,810.00 26,250.00 28,115.00 0.0M
2023-05-28 28,135.00 28,615.00 28,135.00 28,535.00 0.0M
2023-05-26 26,500.00 26,825.00 26,330.00 26,750.93 0.0M
2023-05-25 26,370.00 26,645.00 25,805.00 26,470.00 0.0M
2023-05-24 27,250.00 27,265.00 26,015.00 26,225.00 0.0M
2023-05-23 26,915.00 27,565.00 26,800.00 27,200.00 0.0M
2023-05-22 26,825.00 27,160.00 26,540.00 26,865.00 0.0M
2023-05-19 26,885.00 27,235.00 26,675.00 26,885.00 0.0M
2023-05-18 27,390.00 27,545.00 26,375.00 26,780.00 0.0M
2023-05-17 27,055.00 27,520.00 26,540.00 27,430.00 0.0M
2023-05-16 27,410.00 27,420.00 26,905.00 26,965.00 0.0M
2023-05-15 26,885.00 27,740.00 26,770.00 27,475.00 0.0M
2023-05-12 27,010.00 27,085.00 25,840.00 26,485.00 0.0M
2023-05-11 27,615.00 27,810.00 26,730.00 26,845.00 0.0M
2023-05-10 27,660.00 28,415.00 26,745.00 27,775.00 0.0M
2023-05-09 27,595.00 27,875.00 27,400.00 27,770.00 0.0M
2023-05-08 29,105.00 29,110.00 27,320.00 27,365.00 0.0M
2023-05-05 28,940.00 29,910.00 28,860.00 29,765.00 0.0M
2023-05-04 29,005.00 29,525.00 28,775.00 29,015.00 0.0M
2023-05-03 28,795.00 28,955.00 28,180.00 28,415.00 0.0M
2023-05-02 28,030.00 29,055.00 27,955.00 28,850.00 0.0M
2023-05-01 29,615.00 29,615.00 27,710.00 27,915.00 0.0M
2023-04-28 29,655.00 29,705.00 28,890.00 29,177.47 0.0M
2023-04-27 28,670.00 29,920.00 28,210.00 29,690.00 0.0M
2023-04-26 28,320.00 30,050.00 27,250.00 27,900.00 0.0M
2023-04-25 27,450.00 28,070.00 27,195.00 27,605.00 0.0M
2023-04-24 27,425.00 28,010.00 26,980.00 27,400.00 0.0M
2023-04-21 28,240.00 28,360.00 27,195.00 27,310.00 0.0M
2023-04-20 29,195.00 29,255.00 27,985.00 28,095.00 0.0M
2023-04-19 30,435.00 30,520.00 29,010.00 29,265.00 0.0M
2023-04-18 29,555.00 30,590.00 29,145.00 30,325.00 0.0M
2023-04-17 30,585.00 30,585.00 29,285.00 29,550.00 0.0M
2023-04-14 30,445.00 31,200.00 30,065.00 30,470.00 0.0M
2023-04-13 30,035.00 30,900.00 29,940.00 30,530.00 0.0M
2023-04-12 30,365.00 30,710.00 29,800.00 29,925.00 0.0M
2023-04-11 29,445.00 30,775.00 29,435.00 30,325.00 0.0M
2023-04-10 28,505.00 29,670.00 28,265.00 29,420.00 0.0M
2023-04-07 28,302.50 28,372.50 28,020.00 28,045.00 0.0M
2023-04-06 28,350.00 28,350.00 27,765.00 28,140.00 0.0M
2023-04-05 28,390.00 28,985.00 27,935.00 28,385.00 0.0M
2023-04-04 27,930.00 28,650.00 27,855.00 28,375.00 0.0M
2023-04-03 28,540.00 28,775.00 27,595.00 28,265.00 0.0M
2023-03-31 28,090.00 28,625.00 27,620.00 28,476.50 0.0M
2023-03-30 28,355.00 29,220.00 27,680.00 27,965.00 0.0M
2023-03-29 27,170.00 28,685.00 27,170.00 28,440.00 0.0M
2023-03-28 27,175.00 27,545.00 26,650.00 27,455.00 0.0M
2023-03-27 27,960.00 28,240.00 26,520.00 26,980.00 0.0M
2023-03-24 28,385.00 28,570.00 27,480.00 27,915.00 0.0M
2023-03-23 27,200.00 28,935.00 27,075.00 28,550.00 0.0M
2023-03-22 28,210.00 29,045.00 26,700.00 26,800.00 0.0M
2023-03-21 28,150.00 28,680.00 27,555.00 28,310.00 0.0M
2023-03-20 28,095.00 28,715.00 27,320.00 27,945.00 0.0M
2023-03-17 25,040.00 27,155.00 25,000.00 27,000.00 0.0M
2023-03-16 24,610.00 25,300.00 24,250.00 25,090.00 0.0M
2023-03-15 24,655.00 25,440.00 24,005.00 24,490.00 0.0M
2023-03-14 24,230.00 26,615.00 24,030.00 25,240.00 0.0M
2023-03-13 21,250.00 24,620.00 21,110.00 24,405.00 0.0M
2023-03-10 20,300.00 20,330.00 19,520.00 19,965.00 0.0M
2023-03-09 21,800.00 21,850.00 19,960.00 20,065.00 0.0M
2023-03-08 22,100.00 22,300.00 21,880.00 22,115.00 0.0M
2023-03-07 22,455.00 22,600.00 21,940.00 22,070.00 0.0M
2023-03-06 22,455.00 22,665.00 22,300.00 22,390.00 0.0M
2023-03-03 23,560.00 23,615.00 22,020.00 22,320.00 0.0M
2023-03-02 23,645.00 23,925.00 23,300.00 23,590.00 0.0M
2023-03-01 23,275.00 24,165.00 23,140.00 23,530.00 0.0M
2023-02-28 23,585.00 23,780.00 23,150.00 23,410.00 0.0M
2023-02-27 23,565.00 24,060.00 23,235.00 23,445.00 0.0M
2023-02-24 23,880.00 24,100.00 23,560.00 23,576.05 0.0M
2023-02-23 24,100.00 24,610.00 23,620.00 23,920.00 0.0M
2023-02-22 24,395.00 24,495.00 23,590.00 23,800.00 0.0M
2023-02-21 24,505.00 25,335.00 23,905.00 24,490.00 0.0M
2023-02-20 24,355.00 25,170.00 23,907.50 24,895.00 0.0M
2023-02-19 24,705.00 24,750.00 24,275.00 24,345.00 0.0M
2023-02-17 24,080.00 25,095.00 23,430.00 24,870.00 0.0M
2023-02-16 24,285.00 25,345.00 24,245.00 24,640.00 0.0M
2023-02-15 22,270.00 24,415.00 22,100.00 24,250.00 0.0M
2023-02-14 21,700.00 22,375.00 21,575.00 22,335.00 0.0M
2023-02-13 21,820.00 21,930.00 21,380.00 21,710.00 0.0M
2023-02-10 21,825.00 21,970.00 21,505.00 21,775.00 0.0M
2023-02-09 23,015.00 23,085.00 21,720.00 22,010.00 0.0M
2023-02-08 23,300.00 23,540.00 22,695.00 22,885.00 0.0M
2023-02-07 22,960.00 23,460.00 22,725.00 23,300.00 0.0M
2023-02-06 23,100.00 23,275.00 22,755.00 23,110.00 0.0M
2023-02-03 23,665.00 23,890.00 23,340.00 23,485.00 0.0M
2023-02-02 23,940.00 24,450.00 23,550.00 24,005.00 0.0M
2023-02-01 23,335.00 23,965.00 22,905.00 23,755.00 0.0M
2023-01-31 22,870.00 23,410.00 22,850.00 23,250.00 0.0M
2023-01-30 23,900.00 24,080.00 22,715.00 22,825.00 0.0M
2023-01-27 22,955.00 23,090.00 22,545.00 23,052.73 0.0M
2023-01-26 23,100.00 23,285.00 22,835.00 23,075.00 0.0M
2023-01-25 22,770.00 23,770.00 22,345.00 22,940.00 0.0M
2023-01-24 22,990.00 23,210.00 22,775.00 23,065.00 0.0M
2023-01-23 22,605.00 23,240.00 22,585.00 23,090.00 0.0M
2023-01-20 21,155.00 22,525.00 20,935.00 22,390.00 0.0M
2023-01-19 20,905.00 21,275.00 20,730.00 21,200.00 0.0M
2023-01-18 21,325.00 21,795.00 20,460.00 20,800.00 0.0M
2023-01-17 20,985.00 21,725.00 20,690.00 21,485.00 0.0M
2023-01-16 20,967.50 21,545.00 20,690.00 21,257.50 0.0M
2023-01-15 21,017.50 21,022.50 20,920.00 20,972.50 0.0M
2023-01-13 18,945.00 19,995.00 18,785.00 19,550.00 0.0M
2023-01-12 17,625.00 19,200.00 17,615.00 19,155.00 0.0M
2023-01-11 17,490.00 17,635.00 17,330.00 17,615.00 0.0M
2023-01-10 17,180.00 17,555.00 17,135.00 17,535.00 0.0M
2023-01-09 16,980.00 17,440.00 16,955.00 17,225.00 0.0M
2023-01-06 16,825.00 17,085.00 16,645.00 16,895.00 0.0M
2023-01-05 16,810.00 16,890.00 16,715.00 16,840.00 0.0M
2023-01-04 16,625.00 17,015.00 16,610.00 16,780.00 0.0M
2023-01-03 16,675.00 16,765.00 16,525.00 16,615.00 0.0M
2023-01-02 16,492.50 16,725.00 16,492.50 16,652.50 0.0M