Bitdeer Technologies Group

BTDR
🏛️ 美国 →
20.61
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 10.80 11.20 10.54 11.20 388.7K
09:32 11.20 11.38 11.20 11.25 206.6K
09:33 11.17 11.29 11.17 11.29 76.6K
09:34 11.30 11.37 11.30 11.37 44.6K
09:35 11.34 11.66 11.34 11.66 162.3K
09:36 11.63 11.63 11.59 11.59 129.7K
09:37 11.64 11.65 11.46 11.55 149.7K
09:38 11.54 11.60 11.54 11.60 86.8K
09:39 11.60 11.72 11.60 11.70 80.5K
09:40 11.70 11.85 11.70 11.77 116.1K
09:41 11.72 11.72 11.58 11.61 122.5K
09:42 11.59 11.64 11.35 11.35 86.6K
09:43 11.33 11.38 11.30 11.38 101.7K
09:44 11.50 11.53 11.44 11.52 40.8K
09:45 11.54 11.60 11.54 11.60 33.6K
09:46 11.61 11.73 11.56 11.73 36.4K
09:47 11.77 11.80 11.74 11.80 109.1K
09:48 11.79 11.82 11.79 11.79 38.2K
09:49 11.78 11.78 11.66 11.66 42.8K
09:50 11.67 11.67 11.63 11.66 43.8K
09:51 11.67 11.67 11.62 11.62 33.5K
09:52 11.62 11.62 11.39 11.41 93.7K
09:53 11.45 11.47 11.34 11.38 90.2K
09:54 11.41 11.42 11.29 11.29 123.2K
09:55 11.30 11.30 11.14 11.14 70.1K
09:56 11.11 11.12 11.05 11.07 142.7K
09:57 11.04 11.17 11.04 11.13 133.1K
09:58 11.13 11.13 11.09 11.10 33.8K
09:59 11.05 11.19 11.01 11.19 75.8K
10:00 11.24 11.25 11.18 11.18 24.4K
10:01 11.15 11.15 11.03 11.05 86.7K
10:02 11.11 11.11 11.04 11.06 61.5K
10:03 11.04 11.04 10.97 10.97 82.0K
10:04 10.95 11.14 10.95 11.14 96.8K
10:05 11.14 11.26 11.14 11.25 17.4K
10:06 11.26 11.32 11.26 11.28 21.0K
10:07 11.27 11.31 11.27 11.31 13.0K
10:08 11.31 11.38 11.31 11.38 27.5K
10:09 11.42 11.42 11.35 11.39 35.3K
10:10 11.39 11.39 11.33 11.37 7.2K
10:11 11.39 11.53 11.38 11.53 21.4K
10:12 11.58 11.67 11.58 11.64 28.1K
10:13 11.60 11.60 11.54 11.58 37.2K
10:14 11.54 11.55 11.44 11.44 93.8K
10:15 11.50 11.51 11.46 11.46 37.6K
10:16 11.45 11.58 11.45 11.58 31.4K
10:17 11.60 11.67 11.60 11.67 31.5K
10:18 11.67 11.69 11.67 11.69 10.2K
10:19 11.68 11.74 11.68 11.73 30.8K
10:20 11.69 11.73 11.67 11.67 34.4K
10:21 11.66 11.69 11.62 11.62 32.8K
10:22 11.59 11.60 11.56 11.60 15.0K
10:23 11.60 11.60 11.58 11.59 56.6K
10:24 11.59 11.65 11.59 11.65 52.2K
10:25 11.63 11.63 11.58 11.58 33.7K
10:26 11.59 11.60 11.58 11.58 47.3K
10:27 11.55 11.57 11.49 11.57 34.3K
10:28 11.56 11.58 11.54 11.54 17.6K
10:29 11.52 11.57 11.52 11.55 68.8K
10:30 11.55 11.57 11.54 11.54 26.2K
10:31 11.55 11.55 11.54 11.54 15.4K
10:32 11.53 11.63 11.53 11.63 56.3K
10:33 11.62 11.70 11.62 11.70 54.9K
10:34 11.70 11.70 11.65 11.65 36.9K
10:35 11.67 11.71 11.67 11.70 17.4K
10:36 11.70 11.70 11.61 11.61 20.9K
10:37 11.61 11.66 11.61 11.64 21.5K
10:38 11.63 11.65 11.63 11.65 10.0K
10:39 11.68 11.75 11.68 11.74 23.3K
10:40 11.78 11.78 11.75 11.75 27.6K
10:41 11.75 11.75 11.69 11.71 21.3K
10:42 11.70 11.70 11.65 11.69 29.2K
10:43 11.70 11.71 11.68 11.69 7.6K
10:44 11.69 11.72 11.69 11.72 19.9K
10:45 11.73 11.75 11.73 11.74 15.4K
10:46 11.72 11.72 11.68 11.69 15.0K
10:47 11.71 11.71 11.69 11.70 12.3K
10:48 11.69 11.73 11.63 11.63 51.6K
10:49 11.60 11.65 11.60 11.61 26.6K
10:50 11.56 11.61 11.56 11.61 24.6K
10:51 11.56 11.60 11.55 11.59 13.4K
10:52 11.60 11.61 11.56 11.60 18.1K
10:53 11.58 11.59 11.58 11.59 11.6K
10:54 11.58 11.59 11.55 11.59 37.6K
10:55 11.58 11.58 11.51 11.51 51.9K
10:56 11.50 11.55 11.50 11.55 26.9K
10:57 11.55 11.55 11.51 11.54 14.3K
10:58 11.53 11.57 11.53 11.57 26.3K
10:59 11.58 11.65 11.58 11.59 23.3K
11:00 11.55 11.57 11.54 11.55 22.6K
11:01 11.57 11.64 11.57 11.63 28.5K
11:02 11.63 11.67 11.62 11.62 15.5K
11:03 11.62 11.62 11.60 11.60 26.8K
11:04 11.59 11.65 11.59 11.64 14.9K
11:05 11.65 11.70 11.65 11.70 15.4K
11:06 11.68 11.73 11.68 11.73 32.9K
11:07 11.72 11.74 11.70 11.71 20.6K
11:08 11.73 11.73 11.71 11.71 6.9K
11:09 11.72 11.75 11.72 11.75 84.8K
11:10 11.72 11.84 11.72 11.81 33.4K
11:11 11.84 11.92 11.83 11.92 56.4K
11:12 11.92 11.93 11.88 11.88 37.4K
11:13 11.85 11.85 11.81 11.84 15.3K
11:14 11.83 11.86 11.83 11.86 8.7K
11:15 11.86 11.86 11.85 11.85 15.6K
11:16 11.83 11.85 11.83 11.85 26.4K
11:17 11.84 11.86 11.84 11.86 26.9K
11:18 11.86 11.89 11.86 11.89 33.5K
11:19 11.90 11.91 11.90 11.90 26.3K
11:20 11.90 11.91 11.89 11.91 33.7K
11:21 11.90 11.95 11.90 11.94 9.7K
11:22 11.93 11.99 11.93 11.98 62.6K
11:23 11.98 11.98 11.93 11.93 18.7K
11:24 11.94 11.94 11.93 11.94 21.1K
11:25 11.94 11.94 11.91 11.91 15.7K
11:26 11.91 11.92 11.90 11.91 21.5K
11:27 11.89 11.89 11.86 11.88 8.2K
11:28 11.87 11.90 11.83 11.90 25.5K
11:29 11.91 11.91 11.89 11.91 16.5K
11:30 11.89 11.89 11.87 11.87 13.7K
11:31 11.87 11.92 11.87 11.90 16.7K
11:32 11.89 11.91 11.89 11.90 13.3K
11:33 11.92 11.92 11.90 11.90 5.6K
11:34 11.89 11.91 11.88 11.88 15.1K
11:35 11.88 11.90 11.88 11.89 9.0K
11:36 11.88 11.89 11.88 11.89 6.3K
11:37 11.89 11.91 11.87 11.91 9.7K
11:38 11.90 11.90 11.88 11.89 15.1K
11:39 11.90 11.90 11.85 11.88 18.4K
11:40 11.88 11.89 11.87 11.89 15.7K
11:41 11.89 11.95 11.89 11.94 13.6K
11:42 11.92 11.94 11.92 11.92 24.7K
11:43 11.90 11.90 11.87 11.89 9.4K
11:44 11.89 11.90 11.89 11.89 13.4K
11:45 11.88 11.91 11.86 11.91 7.9K
11:46 11.91 11.93 11.90 11.93 8.4K
11:47 11.93 11.93 11.89 11.90 19.4K
11:48 11.90 11.90 11.81 11.82 36.7K
11:49 11.83 11.83 11.82 11.82 6.2K
11:50 11.82 11.84 11.82 11.84 10.7K
11:51 11.84 11.87 11.83 11.87 9.9K
11:52 11.87 11.87 11.85 11.85 17.9K
11:53 11.85 11.85 11.82 11.82 16.4K
11:54 11.82 11.84 11.82 11.84 7.2K
11:55 11.84 11.84 11.78 11.80 37.3K
11:56 11.80 11.80 11.77 11.77 17.6K
11:57 11.77 11.78 11.76 11.76 15.9K
11:58 11.78 11.78 11.75 11.76 10.5K
11:59 11.76 11.76 11.72 11.72 27.6K
12:00 11.68 11.72 11.68 11.72 63.7K
12:01 11.73 11.73 11.71 11.73 9.3K
12:02 11.73 11.73 11.67 11.67 6.0K
12:03 11.66 11.66 11.56 11.56 38.5K
12:04 11.60 11.60 11.58 11.59 27.3K
12:05 11.58 11.58 11.57 11.57 7.0K
12:06 11.55 11.55 11.53 11.54 51.7K
12:07 11.53 11.53 11.50 11.52 10.6K
12:08 11.52 11.52 11.50 11.52 9.2K
12:09 11.52 11.55 11.52 11.54 2.8K
12:10 11.53 11.53 11.51 11.51 8.3K
12:11 11.51 11.51 11.50 11.50 49.7K
12:12 11.50 11.55 11.50 11.55 7.8K
12:13 11.55 11.55 11.51 11.54 3.9K
12:14 11.52 11.53 11.52 11.52 6.0K
12:15 11.53 11.53 11.52 11.52 6.7K
12:16 11.53 11.53 11.50 11.50 10.3K
12:17 11.48 11.50 11.47 11.48 28.1K
12:18 11.48 11.49 11.48 11.49 11.8K
12:19 11.50 11.52 11.50 11.52 6.3K
12:20 11.49 11.49 11.48 11.48 9.2K
12:21 11.48 11.52 11.48 11.52 9.5K
12:22 11.52 11.54 11.52 11.54 4.8K
12:23 11.56 11.56 11.54 11.54 21.0K
12:24 11.52 11.54 11.52 11.54 8.6K
12:25 11.53 11.55 11.53 11.55 5.0K
12:26 11.55 11.55 11.54 11.54 8.2K
12:27 11.54 11.56 11.54 11.56 13.7K
12:28 11.56 11.58 11.56 11.58 4.8K
12:29 11.58 11.61 11.58 11.60 8.1K
12:30 11.60 11.61 11.60 11.61 9.5K
12:31 11.61 11.66 11.61 11.66 5.4K
12:32 11.66 11.67 11.66 11.66 10.1K
12:33 11.67 11.67 11.61 11.62 12.6K
12:34 11.62 11.62 11.62 11.62 2.6K
12:35 11.59 11.60 11.59 11.59 17.9K
12:36 11.59 11.62 11.59 11.62 13.6K
12:37 11.62 11.62 11.62 11.62 3.2K
12:38 11.62 11.62 11.59 11.60 21.8K
12:39 11.60 11.60 11.58 11.59 1.0K
12:40 11.61 11.62 11.61 11.61 18.7K
12:41 11.60 11.62 11.57 11.62 13.1K
12:42 11.62 11.62 11.57 11.57 3.8K
12:43 11.57 11.57 11.54 11.54 19.6K
12:44 11.54 11.54 11.54 11.54 2.2K
12:45 11.54 11.54 11.54 11.54 2.3K
12:46 11.54 11.54 11.53 11.53 6.6K
12:47 11.54 11.56 11.54 11.56 3.2K
12:48 11.55 11.55 11.53 11.53 25.2K
12:49 11.54 11.57 11.54 11.57 3.5K
12:50 11.57 11.57 11.55 11.55 3.7K
12:51 11.55 11.55 11.54 11.54 9.0K
12:52 11.55 11.55 11.55 11.55 20.3K
12:53 11.55 11.57 11.55 11.57 3.0K
12:54 11.56 11.56 11.56 11.56 5.1K
12:55 11.56 11.56 11.50 11.50 13.7K
12:56 11.50 11.50 11.50 11.50 1.2K
12:57 11.51 11.52 11.51 11.52 6.8K
12:58 11.52 11.52 11.52 11.52 1.6K
12:59 11.52 11.53 11.49 11.49 14.6K
13:00 11.47 11.48 11.46 11.48 13.3K
13:01 11.49 11.51 11.49 11.51 1.4K
13:02 11.54 11.55 11.53 11.53 4.2K
13:03 11.52 11.54 11.52 11.54 5.0K
13:04 11.54 11.55 11.53 11.54 8.3K
13:05 11.50 11.50 11.48 11.48 18.1K
13:06 11.48 11.50 11.48 11.50 1.9K
13:07 11.49 11.51 11.49 11.51 7.3K
13:08 11.51 11.54 11.48 11.48 12.2K
13:09 11.50 11.50 11.50 11.50 7.4K
13:10 11.50 11.50 11.47 11.49 5.7K
13:11 11.49 11.50 11.49 11.50 17.3K
13:12 11.50 11.50 11.49 11.49 2.6K
13:13 11.50 11.53 11.50 11.53 6.6K
13:14 11.53 11.55 11.52 11.55 3.7K
13:15 11.55 11.56 11.52 11.52 9.1K
13:16 11.52 11.55 11.52 11.54 9.4K
13:17 11.54 11.54 11.50 11.51 8.4K
13:18 11.51 11.52 11.51 11.52 5.2K
13:19 11.52 11.54 11.52 11.54 6.8K
13:20 11.54 11.55 11.54 11.55 5.0K
13:21 11.54 11.55 11.54 11.55 9.3K
13:22 11.55 11.55 11.55 11.55 3.9K
13:23 11.52 11.53 11.50 11.50 8.2K
13:24 11.50 11.52 11.50 11.52 4.0K
13:25 11.53 11.53 11.52 11.52 4.8K
13:26 11.52 11.52 11.52 11.52 0.2K
13:27 11.52 11.52 11.50 11.50 12.8K
13:28 11.50 11.50 11.49 11.49 6.7K
13:29 11.50 11.52 11.50 11.52 6.1K
13:30 11.52 11.53 11.52 11.53 3.4K
13:31 11.53 11.54 11.53 11.54 2.9K
13:32 11.54 11.54 11.54 11.54 0.8K
13:33 11.55 11.55 11.49 11.49 27.3K
13:34 11.49 11.51 11.48 11.51 14.0K
13:35 11.47 11.49 11.47 11.49 19.2K
13:36 11.49 11.49 11.42 11.46 17.3K
13:37 11.46 11.50 11.46 11.50 2.3K
13:38 11.50 11.52 11.50 11.50 7.4K
13:39 11.52 11.52 11.51 11.51 3.5K
13:40 11.52 11.53 11.52 11.53 3.6K
13:41 11.53 11.54 11.53 11.54 0.5K
13:42 11.54 11.57 11.54 11.57 9.8K
13:43 11.57 11.59 11.57 11.59 2.8K
13:44 11.58 11.58 11.57 11.57 7.9K
13:45 11.57 11.57 11.57 11.57 6.3K
13:46 11.53 11.53 11.53 11.53 20.7K
13:47 11.53 11.54 11.53 11.53 0.8K
13:48 11.53 11.53 11.53 11.53 0.3K
13:49 11.53 11.55 11.53 11.55 5.9K
13:50 11.53 11.55 11.53 11.55 14.5K
13:51 11.55 11.55 11.51 11.51 4.5K
13:52 11.52 11.52 11.51 11.51 7.7K
13:53 11.52 11.52 11.51 11.51 6.3K
13:54 11.51 11.53 11.51 11.53 5.2K
13:55 11.52 11.52 11.51 11.51 4.9K
13:56 11.51 11.51 11.50 11.50 25.4K
13:57 11.50 11.53 11.50 11.53 3.4K
13:58 11.53 11.53 11.53 11.53 3.9K
13:59 11.51 11.53 11.51 11.52 8.9K
14:00 11.52 11.52 11.50 11.50 6.9K
14:01 11.50 11.50 11.49 11.49 7.7K
14:02 11.48 11.48 11.41 11.42 15.6K
14:03 11.42 11.47 11.42 11.47 19.0K
14:04 11.48 11.48 11.44 11.46 69.2K
14:05 11.47 11.49 11.47 11.49 10.0K
14:06 11.49 11.49 11.47 11.48 7.9K
14:07 11.48 11.48 11.45 11.45 24.6K
14:08 11.48 11.48 11.47 11.48 10.2K
14:09 11.48 11.48 11.48 11.48 4.3K
14:10 11.49 11.49 11.48 11.49 14.1K
14:11 11.49 11.49 11.49 11.49 16.9K
14:12 11.50 11.50 11.45 11.45 24.9K
14:13 11.45 11.46 11.44 11.44 10.3K
14:14 11.44 11.45 11.43 11.45 9.9K
14:15 11.45 11.48 11.45 11.48 16.8K
14:16 11.48 11.48 11.46 11.46 15.3K
14:17 11.47 11.47 11.45 11.46 12.4K
14:18 11.44 11.46 11.42 11.43 23.2K
14:19 11.44 11.44 11.43 11.43 7.0K
14:20 11.43 11.45 11.43 11.45 9.3K
14:21 11.45 11.49 11.45 11.48 14.8K
14:22 11.50 11.50 11.45 11.45 22.0K
14:23 11.45 11.46 11.44 11.44 15.2K
14:24 11.44 11.44 11.36 11.36 30.8K
14:25 11.36 11.36 11.33 11.34 15.3K
14:26 11.37 11.39 11.37 11.37 13.8K
14:27 11.38 11.39 11.38 11.39 8.5K
14:28 11.39 11.39 11.36 11.36 8.5K
14:29 11.36 11.36 11.35 11.35 6.3K
14:30 11.34 11.34 11.28 11.28 23.7K
14:31 11.27 11.27 11.26 11.26 19.7K
14:32 11.26 11.29 11.26 11.27 17.1K
14:33 11.26 11.27 11.24 11.24 11.7K
14:34 11.23 11.23 11.19 11.19 23.7K
14:35 11.19 11.20 11.17 11.19 23.8K
14:36 11.20 11.25 11.20 11.24 13.7K
14:37 11.23 11.23 11.20 11.21 11.8K
14:38 11.21 11.25 11.20 11.20 26.5K
14:39 11.21 11.22 11.20 11.21 13.1K
14:40 11.22 11.24 11.17 11.17 17.9K
14:41 11.18 11.19 11.17 11.17 16.7K
14:42 11.14 11.19 11.14 11.16 51.1K
14:43 11.16 11.19 11.16 11.16 9.5K
14:44 11.17 11.18 11.17 11.18 6.8K
14:45 11.19 11.25 11.19 11.23 17.9K
14:46 11.25 11.29 11.25 11.29 16.7K
14:47 11.28 11.29 11.27 11.29 15.3K
14:48 11.30 11.30 11.29 11.29 14.3K
14:49 11.31 11.31 11.27 11.27 15.4K
14:50 11.28 11.28 11.27 11.27 5.6K
14:51 11.30 11.30 11.27 11.27 12.6K
14:52 11.27 11.29 11.27 11.29 7.4K
14:53 11.30 11.30 11.24 11.24 21.0K
14:54 11.24 11.24 11.21 11.23 9.3K
14:55 11.24 11.25 11.23 11.23 18.4K
14:56 11.23 11.23 11.22 11.22 8.8K
14:57 11.22 11.26 11.22 11.26 10.0K
14:58 11.25 11.25 11.23 11.24 8.8K
14:59 11.23 11.24 11.23 11.24 5.1K
15:00 11.24 11.25 11.22 11.23 23.9K
15:01 11.24 11.25 11.22 11.22 15.5K
15:02 11.22 11.22 11.17 11.18 36.6K
15:03 11.17 11.18 11.13 11.13 16.9K
15:04 11.14 11.14 11.12 11.12 30.6K
15:05 11.11 11.11 11.10 11.10 14.3K
15:06 11.09 11.10 11.07 11.10 64.3K
15:07 11.10 11.10 11.06 11.08 6.9K
15:08 11.08 11.10 11.08 11.10 15.7K
15:09 11.12 11.12 11.09 11.09 20.0K
15:10 11.09 11.10 11.08 11.08 13.7K
15:11 11.09 11.10 11.09 11.10 24.3K
15:12 11.10 11.10 11.09 11.09 10.9K
15:13 11.10 11.10 11.07 11.09 14.3K
15:14 11.09 11.12 11.07 11.07 26.5K
15:15 11.08 11.08 11.05 11.05 21.0K
15:16 11.06 11.08 11.04 11.04 14.8K
15:17 11.02 11.03 10.99 10.99 75.9K
15:18 10.97 11.01 10.97 11.00 39.6K
15:19 11.01 11.02 10.99 11.00 18.7K
15:20 11.00 11.01 10.97 11.01 16.9K
15:21 11.01 11.05 11.01 11.05 15.6K
15:22 11.05 11.06 11.04 11.04 8.3K
15:23 11.04 11.06 11.04 11.06 19.7K
15:24 11.06 11.06 11.05 11.05 11.2K
15:25 11.06 11.08 11.06 11.07 14.1K
15:26 11.06 11.08 11.05 11.06 15.4K
15:27 11.06 11.07 11.05 11.05 20.6K
15:28 11.06 11.06 11.05 11.05 26.9K
15:29 11.05 11.06 11.02 11.02 15.3K
15:30 11.03 11.03 11.01 11.01 15.0K
15:31 11.01 11.05 11.01 11.05 20.5K
15:32 11.03 11.05 11.03 11.05 16.2K
15:33 11.04 11.04 11.01 11.01 22.6K
15:34 11.01 11.02 11.00 11.02 14.7K
15:35 11.02 11.02 11.00 11.00 20.8K
15:36 11.01 11.03 11.01 11.01 10.7K
15:37 11.01 11.01 11.00 11.00 12.7K
15:38 11.00 11.02 10.99 11.01 21.6K
15:39 11.00 11.02 11.00 11.00 18.4K
15:40 10.99 11.01 10.99 11.01 13.5K
15:41 11.01 11.04 11.01 11.01 45.7K
15:42 11.01 11.01 11.00 11.00 17.4K
15:43 11.00 11.00 10.99 11.00 25.0K
15:44 10.98 11.00 10.98 11.00 31.0K
15:45 11.00 11.01 11.00 11.00 19.0K
15:46 10.99 11.00 10.99 11.00 35.1K
15:47 11.01 11.01 10.99 10.99 42.2K
15:48 11.00 11.00 10.96 10.99 53.5K
15:49 10.99 11.03 10.99 11.03 31.6K
15:50 11.02 11.02 11.01 11.02 21.9K
15:51 11.01 11.05 11.01 11.05 17.7K
15:52 11.05 11.05 11.03 11.03 60.5K
15:53 11.02 11.02 11.00 11.01 33.8K
15:54 10.99 11.02 10.99 11.01 71.8K
15:55 11.00 11.00 10.97 10.97 43.0K
15:56 10.97 10.99 10.97 10.98 52.6K
15:57 10.95 10.95 10.93 10.93 70.4K
15:58 10.88 10.94 10.88 10.94 116.8K
15:59 10.94 10.95 10.93 10.93 99.1K
16:00 10.93 11.11 10.25 10.89 694.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据