Bit Digital Inc

BTBT
🏛️ 墨西哥 →
54.72
最后更新: 2025-09-25
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
2022-12-30 11.50 11.50 11.50 11.50 0.0M
2022-12-29 11.50 11.50 11.50 11.50 0.0M
2022-12-28 11.50 11.50 11.50 11.50 0.0M
2022-12-27 11.50 11.50 11.50 11.50 0.0M
2022-12-26 11.50 11.50 11.50 11.50 0.0M
2022-12-23 11.50 11.50 11.50 11.50 0.0M
2022-12-22 11.50 11.50 11.50 11.50 0.0M
2022-12-21 11.50 11.50 11.50 11.50 0.0M
2022-12-20 11.50 11.50 11.50 11.50 0.0M
2022-12-19 12.51 12.51 12.51 11.00 0.0M
2022-12-16 13.80 13.80 13.80 13.80 0.0M
2022-12-15 15.30 15.30 15.30 15.30 0.0M
2022-12-14 15.30 15.30 15.30 15.30 0.0M
2022-12-13 15.30 15.30 15.30 15.30 0.0M
2022-12-09 15.30 15.30 15.30 15.30 0.0M
2022-12-08 15.20 15.20 15.20 15.20 0.0M
2022-12-07 16.66 16.66 16.66 16.66 0.0M
2022-12-06 16.15 16.15 16.15 16.15 0.0M
2022-12-05 18.13 18.13 18.00 19.00 0.0M
2022-12-02 17.50 17.50 17.50 17.50 0.0M
2022-12-01 17.50 17.50 17.50 17.50 0.0M
2022-11-30 17.50 17.50 17.50 17.50 0.0M
2022-11-29 18.00 18.00 18.00 18.00 0.0M
2022-11-28 18.00 18.00 18.00 18.00 0.0M
2022-11-25 18.00 18.00 18.00 18.00 0.0M
2022-11-24 18.00 18.00 18.00 18.00 0.0M
2022-11-23 18.00 18.00 18.00 18.00 0.0M
2022-11-22 19.00 19.00 19.00 19.00 0.0M
2022-11-18 22.11 22.11 22.11 22.11 0.0M
2022-11-17 22.11 22.11 22.11 22.11 0.0M
2022-11-16 22.11 22.11 22.11 22.11 0.0M
2022-11-15 22.11 22.11 22.11 22.11 0.0M
2022-11-14 19.02 19.02 19.02 19.02 0.0M
2022-11-11 19.02 19.02 19.02 19.02 0.0M
2022-11-10 19.02 19.02 19.02 19.02 0.0M
2022-11-09 21.02 21.02 21.02 19.47 0.0M
2022-11-08 21.50 21.50 21.02 21.01 0.0M
2022-11-07 21.01 21.01 21.01 21.01 0.0M
2022-11-04 21.01 21.01 21.01 21.01 0.0M
2022-11-03 21.01 21.01 21.01 21.01 0.0M
2022-11-01 21.01 21.01 21.01 21.01 0.0M
2022-10-31 23.00 23.00 23.00 23.00 0.0M
2022-10-28 23.00 23.00 23.00 23.00 0.0M
2022-10-27 23.00 23.00 23.00 23.00 0.0M
2022-10-26 23.00 23.00 23.00 23.00 0.0M
2022-10-25 21.00 21.00 21.00 21.00 0.0M
2022-10-24 21.00 21.00 21.00 21.00 0.0M
2022-10-21 22.00 22.00 22.00 22.00 0.0M
2022-10-20 22.00 22.00 22.00 22.00 0.0M
2022-10-19 22.00 22.00 22.00 22.00 0.0M
2022-10-18 22.00 22.00 22.00 22.00 0.0M
2022-10-17 21.00 21.00 21.00 21.00 0.0M
2022-10-14 21.00 21.00 21.00 21.00 0.0M
2022-10-13 21.68 21.68 21.68 21.68 0.0M
2022-10-12 22.01 22.01 22.01 21.68 0.0M
2022-10-11 21.68 21.68 21.68 21.68 0.0M
2022-10-10 24.50 24.50 24.50 24.50 0.0M
2022-10-07 24.50 24.50 24.50 24.50 0.0M
2022-10-06 24.50 24.50 24.50 24.50 0.0M
2022-10-05 24.50 24.50 24.50 24.50 0.0M
2022-10-04 26.75 26.75 26.75 26.75 0.0M
2022-10-03 25.05 25.05 25.05 25.05 0.0M
2022-09-30 25.08 25.08 25.08 25.08 0.0M
2022-09-29 26.30 26.30 26.30 26.01 0.0M
2022-09-28 25.00 25.00 25.00 25.00 0.0M
2022-09-27 25.00 25.00 25.00 25.00 0.0M
2022-09-26 25.00 25.00 25.00 25.00 0.0M
2022-09-23 25.00 25.00 25.00 25.00 0.0M
2022-09-22 25.62 25.62 25.62 25.62 0.0M
2022-09-21 26.00 26.80 25.80 25.62 0.0M
2022-09-20 26.85 26.85 26.80 25.80 0.0M
2022-09-19 29.00 29.00 29.00 28.60 0.0M
2022-09-15 29.88 29.88 29.88 29.88 0.0M
2022-09-14 31.00 31.00 31.00 31.00 0.0M
2022-09-13 31.00 31.00 31.00 31.00 0.0M
2022-09-12 31.00 31.00 31.00 30.00 0.0M
2022-09-09 30.00 30.00 30.00 30.00 0.0M
2022-09-08 30.00 30.00 30.00 30.00 0.0M
2022-09-07 29.51 29.51 29.51 28.91 0.0M
2022-09-06 29.50 29.50 29.50 29.50 0.0M
2022-09-05 29.50 29.50 29.50 29.50 0.0M
2022-09-02 30.00 30.00 30.00 29.50 0.0M
2022-09-01 29.50 29.50 29.50 29.50 0.0M
2022-08-31 29.50 29.50 29.50 29.50 0.0M
2022-08-30 31.80 31.80 30.00 29.50 0.0M
2022-08-29 30.00 30.00 30.00 30.00 0.0M
2022-08-26 31.80 31.80 31.80 31.80 0.0M
2022-08-25 31.80 31.80 31.80 31.80 0.0M
2022-08-24 31.80 31.80 31.80 31.80 0.0M
2022-08-23 31.80 31.80 31.80 31.80 0.0M
2022-08-22 31.70 31.70 31.70 31.80 0.0M
2022-08-19 31.80 31.80 31.80 31.80 0.0M
2022-08-18 37.70 37.70 37.70 37.70 0.0M
2022-08-17 37.70 37.70 37.70 37.70 0.0M
2022-08-16 38.00 38.00 38.00 36.60 0.0M
2022-08-15 38.40 38.40 38.40 38.40 0.0M
2022-08-12 38.00 38.00 38.00 38.00 0.0M
2022-08-11 38.00 38.00 38.00 38.00 0.0M
2022-08-10 31.00 31.00 31.00 31.00 0.0M
2022-08-09 31.00 31.00 31.00 31.00 0.0M
2022-08-08 33.00 33.00 33.00 33.00 0.0M
2022-08-05 33.00 33.00 33.00 33.00 0.0M
2022-08-04 33.00 33.00 33.00 33.00 0.0M
2022-08-03 33.58 33.58 33.58 33.58 0.0M
2022-08-02 31.98 31.98 31.98 30.00 0.0M
2022-08-01 30.00 30.00 30.00 30.00 0.0M
2022-07-29 29.00 29.00 29.00 29.00 0.0M
2022-07-28 40.50 40.50 40.50 40.50 0.0M
2022-07-27 31.47 31.47 31.47 40.50 0.0M
2022-07-26 40.50 40.50 40.50 40.50 0.0M
2022-07-25 40.50 40.50 40.50 40.50 0.0M
2022-07-22 40.50 40.50 40.50 40.50 0.0M
2022-07-21 40.03 40.03 40.03 40.03 0.0M
2022-07-20 41.00 41.00 41.00 41.00 0.0M
2022-07-19 36.00 36.00 36.00 36.00 0.0M
2022-07-18 36.00 36.00 36.00 36.00 0.0M
2022-07-15 34.98 34.98 34.98 34.98 0.0M
2022-07-14 31.00 31.00 31.00 31.00 0.0M
2022-07-13 34.98 34.98 34.98 34.98 0.0M
2022-07-12 34.98 34.98 34.98 34.98 0.0M
2022-07-11 34.98 34.98 34.98 34.98 0.0M
2022-07-08 33.00 33.00 33.00 33.00 0.0M
2022-07-07 29.50 29.50 29.50 29.50 0.0M
2022-07-06 29.00 29.00 29.00 29.00 0.0M
2022-07-05 29.00 29.00 29.00 29.00 0.0M
2022-07-04 29.00 29.00 29.00 29.00 0.0M
2022-07-01 26.00 26.00 26.00 26.00 0.0M
2022-06-30 36.00 36.00 36.00 36.00 0.0M
2022-06-29 36.00 36.00 36.00 36.00 0.0M
2022-06-28 36.00 36.00 36.00 36.00 0.0M
2022-06-27 36.00 36.00 36.00 36.00 0.0M
2022-06-24 31.70 31.70 31.70 31.70 0.0M
2022-06-23 30.00 30.00 30.00 30.00 0.0M
2022-06-22 32.00 32.00 32.00 32.00 0.0M
2022-06-21 32.00 32.00 32.00 32.00 0.0M
2022-06-20 26.53 26.53 26.53 26.53 0.0M
2022-06-17 26.53 26.53 26.53 26.53 0.0M
2022-06-16 26.53 26.53 26.53 26.53 0.0M
2022-06-15 26.53 26.53 26.53 26.53 0.0M
2022-06-14 27.00 27.00 27.00 27.00 0.0M
2022-06-13 24.00 24.00 24.00 24.00 0.0M
2022-06-10 32.49 32.49 32.49 32.49 0.0M
2022-06-09 32.49 32.49 32.49 32.49 0.0M
2022-06-08 31.60 31.60 31.60 31.60 0.0M
2022-06-07 31.60 31.60 31.60 31.60 0.0M
2022-06-06 31.60 31.60 31.60 31.60 0.0M
2022-06-03 31.60 31.60 31.60 31.60 0.0M
2022-06-02 35.00 35.00 35.00 35.00 0.0M
2022-06-01 35.00 35.00 35.00 35.00 0.0M
2022-05-31 33.55 33.55 33.55 33.55 0.0M
2022-05-30 32.00 32.00 32.00 32.00 0.0M
2022-05-27 32.00 32.00 32.00 32.00 0.0M
2022-05-26 32.00 32.00 32.00 32.00 0.0M
2022-05-25 32.00 32.00 32.00 32.00 0.0M
2022-05-24 32.00 32.00 32.00 32.00 0.0M
2022-05-23 32.00 32.00 32.00 32.00 0.0M
2022-05-20 33.56 33.56 33.56 33.56 0.0M
2022-05-19 33.56 33.56 33.56 33.56 0.0M
2022-05-18 33.56 33.56 33.56 33.56 0.0M
2022-05-17 33.56 33.56 33.56 33.56 0.0M
2022-05-16 33.56 33.56 33.56 33.56 0.0M
2022-05-13 33.56 33.56 33.56 33.56 0.0M
2022-05-12 42.00 42.00 42.00 42.00 0.0M
2022-05-11 42.00 42.00 42.00 42.00 0.0M
2022-05-10 42.00 42.00 42.00 42.00 0.0M
2022-05-09 42.00 42.00 42.00 42.00 0.0M
2022-05-06 42.00 42.00 42.00 42.00 0.0M
2022-05-05 42.00 42.00 42.00 42.00 0.0M
2022-05-04 42.00 42.00 42.00 42.00 0.0M
2022-05-03 42.00 42.00 42.00 42.00 0.0M
2022-05-02 42.00 42.00 42.00 42.00 0.0M
2022-04-29 42.00 42.00 42.00 42.00 0.0M
2022-04-28 42.00 42.00 42.00 42.00 0.0M
2022-04-27 42.00 42.00 42.00 42.00 0.0M
2022-04-26 60.00 60.00 60.00 60.00 0.0M
2022-04-25 60.00 60.00 60.00 60.00 0.0M
2022-04-22 60.00 60.00 60.00 60.00 0.0M
2022-04-21 60.00 60.00 60.00 60.00 0.0M
2022-04-20 60.00 60.00 60.00 60.00 0.0M
2022-04-19 60.00 60.00 60.00 60.00 0.0M
2022-04-18 60.00 60.00 60.00 60.00 0.0M
2022-04-13 60.00 60.00 60.00 60.00 0.0M
2022-04-12 60.00 60.00 60.00 60.00 0.0M
2022-04-11 76.00 76.00 76.00 76.00 0.0M
2022-04-08 76.00 76.00 76.00 76.00 0.0M
2022-04-07 76.00 76.00 76.00 76.00 0.0M
2022-04-06 76.00 76.00 76.00 76.00 0.0M
2022-04-05 76.00 76.00 76.00 76.00 0.0M
2022-04-04 76.00 76.00 76.00 76.00 0.0M
2022-04-01 76.00 76.00 76.00 76.00 0.0M
2022-03-31 76.00 76.00 76.00 76.00 0.0M
2022-03-30 76.00 76.00 76.00 76.00 0.0M
2022-03-29 76.00 76.00 76.00 76.00 0.0M
2022-03-28 76.00 76.00 76.00 76.00 0.0M
2022-03-25 75.00 75.00 75.00 75.00 0.0M
2022-03-24 75.00 75.00 75.00 75.00 0.0M
2022-03-23 75.00 75.00 75.00 75.00 0.0M
2022-03-22 75.00 75.00 75.00 75.00 0.0M
2022-03-18 75.00 75.00 75.00 75.00 0.0M
2022-03-17 61.12 61.12 61.12 61.12 0.0M
2022-03-16 61.12 61.12 61.12 61.12 0.0M
2022-03-15 61.12 61.12 61.12 61.12 0.0M
2022-03-14 63.12 63.12 63.12 63.12 0.0M
2022-03-11 65.70 65.70 65.70 65.70 0.0M
2022-03-10 70.00 70.00 70.00 70.00 0.0M
2022-03-09 70.00 70.00 70.00 70.00 0.0M
2022-03-08 70.00 70.00 70.00 70.00 0.0M
2022-03-07 68.00 68.00 68.00 68.00 0.0M
2022-03-04 80.00 80.00 80.00 80.00 0.0M
2022-03-03 80.00 80.00 80.00 80.00 0.0M
2022-03-02 82.10 82.10 82.10 82.10 0.0M
2022-03-01 82.10 82.10 82.10 82.10 0.0M
2022-02-28 80.00 80.00 80.00 80.00 0.0M
2022-02-25 75.00 75.00 75.00 75.00 0.0M
2022-02-24 70.00 70.00 70.00 70.00 0.0M
2022-02-23 70.00 70.00 70.00 70.00 0.0M
2022-02-22 70.00 70.00 70.00 70.00 0.0M
2022-02-21 84.00 84.00 84.00 84.00 0.0M
2022-02-18 76.00 76.00 76.00 76.00 0.0M
2022-02-17 80.00 80.00 80.00 80.00 0.0M
2022-02-16 90.80 90.80 90.80 90.80 0.0M
2022-02-15 92.14 92.14 92.14 92.14 0.0M
2022-02-14 92.14 92.14 92.14 92.14 0.0M
2022-02-11 100.00 100.00 100.00 100.00 0.0M
2022-02-10 100.00 100.00 100.00 100.00 0.0M
2022-02-09 87.00 87.00 87.00 87.00 0.0M
2022-02-08 84.51 84.51 84.51 84.51 0.0M
2022-02-04 78.05 78.05 78.05 78.05 0.0M
2022-02-03 78.00 78.00 78.00 78.00 0.0M
2022-02-02 77.11 77.11 77.11 77.11 0.0M
2022-02-01 80.16 80.16 80.16 80.16 0.0M
2022-01-31 74.15 74.15 74.15 74.15 0.0M
2022-01-28 74.12 74.12 74.12 74.12 0.0M
2022-01-27 87.50 87.50 87.50 87.50 0.0M
2022-01-26 87.50 87.50 87.50 87.50 0.0M
2022-01-25 87.50 87.50 87.50 87.50 0.0M
2022-01-24 87.00 87.00 87.00 87.00 0.0M
2022-01-21 100.00 100.00 100.00 100.00 0.0M
2022-01-20 114.00 114.00 114.00 114.00 0.0M
2022-01-19 114.00 114.00 114.00 114.00 0.0M
2022-01-18 114.00 114.00 114.00 114.00 0.0M
2022-01-17 116.00 116.00 116.00 116.00 0.0M
2022-01-14 116.00 116.00 116.00 116.00 0.0M
2022-01-13 128.00 128.00 128.00 128.00 0.0M
2022-01-12 107.00 107.00 107.00 107.00 0.0M
2022-01-11 107.00 107.00 107.00 107.00 0.0M
2022-01-10 107.00 107.00 107.00 107.00 0.0M
2022-01-07 113.00 113.00 113.00 113.00 0.0M
2022-01-06 117.00 117.00 117.00 117.00 0.0M
2022-01-05 134.67 134.67 134.67 134.67 0.0M
2022-01-04 134.67 134.67 134.67 134.67 0.0M
2022-01-03 134.00 134.00 134.00 134.00 0.0M