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 13.50 14.32 12.71 13.00 622.3K
09:32 12.90 13.38 12.90 13.15 255.7K
09:33 13.30 13.76 13.21 13.71 172.5K
09:34 13.40 13.64 13.40 13.59 139.7K
09:35 13.48 13.57 13.19 13.19 51.2K
09:36 13.38 13.38 13.21 13.21 54.4K
09:37 13.18 13.19 13.06 13.12 37.2K
09:38 13.13 13.13 12.95 12.95 75.0K
09:39 13.09 13.32 13.09 13.32 148.7K
09:40 13.37 13.37 13.15 13.15 45.0K
09:41 13.17 13.22 13.10 13.10 30.1K
09:42 13.24 13.25 13.11 13.11 13.8K
09:43 13.15 13.15 12.99 12.99 23.8K
09:44 12.99 13.02 12.89 12.90 34.3K
09:45 12.93 13.01 12.92 13.01 32.6K
09:46 12.97 12.97 12.80 12.86 31.0K
09:47 12.88 12.96 12.78 12.96 51.9K
09:48 12.93 12.95 12.86 12.89 27.9K
09:49 12.88 12.99 12.88 12.99 19.9K
09:50 12.95 13.00 12.90 12.93 21.7K
09:51 12.90 12.99 12.86 12.87 54.9K
09:52 12.84 12.84 12.77 12.81 33.3K
09:53 12.77 12.77 12.63 12.64 45.3K
09:54 12.74 12.87 12.74 12.87 32.3K
09:55 12.81 12.81 12.67 12.67 25.7K
09:56 12.62 12.68 12.59 12.68 57.1K
09:57 12.64 12.64 12.46 12.50 56.9K
09:58 12.49 12.55 12.44 12.47 41.4K
09:59 12.49 12.63 12.49 12.59 13.9K
10:00 12.60 12.60 12.46 12.46 21.5K
10:01 12.47 12.47 12.34 12.40 58.5K
10:02 12.47 12.52 12.44 12.52 36.4K
10:03 12.45 12.48 12.45 12.45 54.7K
10:04 12.45 12.45 12.38 12.42 43.0K
10:05 12.45 12.48 12.41 12.46 10.5K
10:06 12.45 12.50 12.45 12.49 24.3K
10:07 12.47 12.47 12.38 12.38 9.0K
10:08 12.41 12.53 12.41 12.45 13.3K
10:09 12.44 12.52 12.39 12.39 40.0K
10:10 12.38 12.40 12.34 12.34 60.8K
10:11 12.34 12.35 12.32 12.35 5.7K
10:12 12.35 12.43 12.31 12.39 18.6K
10:13 12.38 12.38 12.30 12.30 86.7K
10:14 12.33 12.35 12.33 12.33 15.2K
10:15 12.33 12.33 12.30 12.33 46.2K
10:16 12.32 12.40 12.32 12.39 11.0K
10:17 12.39 12.39 12.33 12.37 14.8K
10:18 12.39 12.44 12.39 12.39 6.3K
10:19 12.40 12.44 12.36 12.39 44.3K
10:20 12.39 12.41 12.37 12.41 11.5K
10:21 12.40 12.50 12.40 12.47 28.0K
10:22 12.50 12.67 12.50 12.67 19.4K
10:23 12.67 12.71 12.66 12.71 27.2K
10:24 12.69 12.75 12.69 12.71 51.3K
10:25 12.69 12.74 12.65 12.65 17.9K
10:26 12.68 12.75 12.63 12.75 23.8K
10:27 12.71 12.71 12.70 12.70 6.5K
10:28 12.74 12.74 12.66 12.69 13.4K
10:29 12.62 12.62 12.60 12.61 10.0K
10:30 12.66 12.71 12.64 12.71 12.8K
10:31 12.73 12.82 12.73 12.76 15.1K
10:32 12.76 12.76 12.69 12.74 13.9K
10:33 12.71 12.75 12.70 12.75 22.4K
10:34 12.74 12.74 12.67 12.67 13.8K
10:35 12.65 12.70 12.64 12.70 33.3K
10:36 12.68 12.70 12.68 12.70 10.6K
10:37 12.70 12.72 12.67 12.70 10.0K
10:38 12.69 12.69 12.61 12.61 24.0K
10:39 12.60 12.61 12.60 12.61 7.9K
10:40 12.61 12.64 12.61 12.64 18.4K
10:41 12.61 12.67 12.61 12.67 5.7K
10:42 12.67 12.67 12.63 12.63 17.7K
10:43 12.63 12.68 12.63 12.68 14.7K
10:44 12.68 12.71 12.66 12.67 5.9K
10:45 12.67 12.68 12.62 12.68 20.1K
10:46 12.69 12.69 12.64 12.69 8.9K
10:47 12.67 12.67 12.62 12.62 10.6K
10:48 12.64 12.68 12.64 12.67 4.1K
10:49 12.64 12.64 12.60 12.61 7.8K
10:50 12.57 12.64 12.57 12.62 11.6K
10:51 12.63 12.65 12.58 12.58 8.0K
10:52 12.64 12.65 12.62 12.64 6.9K
10:53 12.65 12.66 12.62 12.62 11.3K
10:54 12.65 12.65 12.63 12.64 4.1K
10:55 12.61 12.62 12.60 12.60 6.9K
10:56 12.62 12.62 12.56 12.61 10.7K
10:57 12.61 12.61 12.59 12.59 8.2K
10:58 12.57 12.57 12.50 12.50 29.8K
10:59 12.49 12.50 12.47 12.50 5.2K
11:00 12.50 12.50 12.46 12.47 14.3K
11:01 12.49 12.61 12.49 12.61 23.1K
11:02 12.57 12.65 12.57 12.64 6.7K
11:03 12.66 12.66 12.62 12.62 11.0K
11:04 12.63 12.66 12.62 12.62 7.3K
11:05 12.60 12.61 12.59 12.60 8.4K
11:06 12.62 12.62 12.55 12.55 12.8K
11:07 12.54 12.59 12.52 12.52 13.7K
11:08 12.53 12.54 12.50 12.50 6.5K
11:09 12.51 12.51 12.46 12.48 12.4K
11:10 12.48 12.50 12.48 12.49 6.5K
11:11 12.52 12.53 12.52 12.52 8.2K
11:12 12.52 12.52 12.49 12.50 8.3K
11:13 12.53 12.55 12.53 12.54 10.4K
11:14 12.54 12.58 12.54 12.56 25.0K
11:15 12.53 12.56 12.53 12.56 9.8K
11:16 12.58 12.58 12.52 12.53 6.9K
11:17 12.54 12.58 12.54 12.58 17.8K
11:18 12.57 12.58 12.56 12.56 11.8K
11:19 12.57 12.61 12.57 12.61 18.6K
11:20 12.61 12.62 12.60 12.60 4.0K
11:21 12.60 12.60 12.55 12.55 10.4K
11:22 12.54 12.59 12.54 12.58 10.9K
11:23 12.58 12.63 12.58 12.59 49.0K
11:24 12.59 12.60 12.59 12.60 8.2K
11:25 12.60 12.60 12.57 12.59 5.8K
11:26 12.56 12.57 12.47 12.47 12.0K
11:27 12.47 12.47 12.45 12.45 3.0K
11:28 12.45 12.49 12.45 12.46 17.4K
11:29 12.42 12.42 12.38 12.38 11.1K
11:30 12.34 12.34 12.32 12.32 9.0K
11:31 12.35 12.35 12.28 12.31 40.1K
11:32 12.32 12.32 12.27 12.27 20.1K
11:33 12.27 12.27 12.25 12.25 8.9K
11:34 12.19 12.19 12.17 12.18 27.9K
11:35 12.15 12.17 12.13 12.14 12.0K
11:36 12.14 12.18 12.13 12.18 16.2K
11:37 12.16 12.17 12.14 12.14 5.5K
11:38 12.13 12.15 12.12 12.13 10.2K
11:39 12.13 12.13 12.06 12.08 14.1K
11:40 12.10 12.12 12.10 12.11 9.5K
11:41 12.11 12.11 12.07 12.07 12.8K
11:42 12.07 12.11 12.07 12.11 6.7K
11:43 12.10 12.14 12.10 12.14 11.6K
11:44 12.11 12.11 12.09 12.09 31.1K
11:45 12.08 12.09 12.07 12.07 10.3K
11:46 12.08 12.09 12.08 12.09 1.2K
11:47 12.08 12.11 12.08 12.10 16.0K
11:48 12.10 12.13 12.10 12.12 17.3K
11:49 12.10 12.11 12.08 12.11 3.3K
11:50 12.12 12.15 12.12 12.15 8.1K
11:51 12.17 12.19 12.17 12.17 6.7K
11:52 12.17 12.17 12.15 12.15 3.9K
11:53 12.15 12.15 12.15 12.15 1.8K
11:54 12.15 12.15 12.14 12.14 9.3K
11:55 12.13 12.14 12.12 12.12 9.1K
11:56 12.12 12.12 12.12 12.12 3.6K
11:57 12.12 12.15 12.11 12.15 16.5K
11:58 12.15 12.18 12.14 12.18 9.6K
11:59 12.18 12.20 12.17 12.18 19.3K
12:00 12.18 12.18 12.15 12.15 6.6K
12:01 12.15 12.15 12.13 12.13 2.1K
12:02 12.15 12.15 12.14 12.14 0.8K
12:03 12.14 12.15 12.13 12.13 0.7K
12:04 12.13 12.22 12.13 12.22 10.4K
12:05 12.23 12.23 12.20 12.21 6.1K
12:06 12.21 12.21 12.21 12.21 1.6K
12:07 12.21 12.25 12.21 12.25 32.9K
12:08 12.24 12.32 12.24 12.30 56.5K
12:09 12.30 12.31 12.29 12.29 1.4K
12:10 12.29 12.33 12.29 12.33 6.9K
12:11 12.33 12.34 12.33 12.33 3.6K
12:12 12.33 12.36 12.32 12.36 8.1K
12:13 12.36 12.36 12.33 12.33 6.3K
12:14 12.34 12.38 12.34 12.38 3.9K
12:15 12.37 12.41 12.37 12.41 8.9K
12:16 12.41 12.41 12.32 12.32 14.9K
12:17 12.32 12.35 12.30 12.35 3.0K
12:18 12.36 12.38 12.36 12.38 5.7K
12:19 12.38 12.38 12.36 12.38 9.1K
12:20 12.38 12.39 12.38 12.39 1.0K
12:21 12.39 12.39 12.37 12.37 3.9K
12:22 12.37 12.37 12.34 12.34 4.6K
12:23 12.33 12.36 12.33 12.35 4.9K
12:24 12.35 12.36 12.35 12.36 3.6K
12:25 12.36 12.37 12.36 12.36 3.7K
12:26 12.36 12.36 12.36 12.36 3.0K
12:27 12.36 12.36 12.32 12.34 5.8K
12:28 12.34 12.34 12.33 12.33 3.4K
12:29 12.34 12.40 12.34 12.40 6.4K
12:30 12.39 12.40 12.39 12.40 3.3K
12:31 12.41 12.41 12.37 12.37 6.8K
12:32 12.39 12.40 12.37 12.37 4.8K
12:33 12.37 12.37 12.36 12.37 0.8K
12:34 12.41 12.41 12.39 12.40 6.7K
12:35 12.40 12.40 12.37 12.37 5.1K
12:36 12.37 12.38 12.36 12.37 2.7K
12:37 12.37 12.38 12.36 12.37 7.5K
12:38 12.40 12.40 12.38 12.38 7.5K
12:39 12.40 12.42 12.40 12.42 2.3K
12:40 12.44 12.44 12.42 12.43 4.0K
12:41 12.43 12.44 12.43 12.44 3.9K
12:42 12.47 12.49 12.47 12.48 10.9K
12:43 12.48 12.50 12.48 12.50 6.2K
12:44 12.51 12.51 12.45 12.47 26.2K
12:45 12.45 12.47 12.45 12.47 4.9K
12:46 12.48 12.49 12.44 12.49 16.3K
12:47 12.48 12.48 12.44 12.44 13.1K
12:48 12.44 12.44 12.38 12.38 8.2K
12:49 12.38 12.38 12.38 12.38 0.3K
12:50 12.38 12.41 12.38 12.41 1.2K
12:51 12.39 12.39 12.36 12.36 3.5K
12:52 12.36 12.36 12.35 12.35 1.4K
12:53 12.36 12.36 12.35 12.35 3.3K
12:54 12.36 12.36 12.35 12.35 3.6K
12:55 12.35 12.35 12.30 12.30 15.0K
12:56 12.30 12.31 12.29 12.31 3.0K
12:57 12.34 12.34 12.29 12.29 8.3K
12:58 12.29 12.29 12.28 12.28 4.4K
12:59 12.27 12.28 12.27 12.27 4.0K
13:00 12.28 12.28 12.28 12.28 14.2K
13:01 12.25 12.27 12.23 12.23 6.2K
13:02 12.24 12.24 12.21 12.22 3.7K
13:03 12.21 12.21 12.17 12.17 13.3K
13:04 12.17 12.17 12.16 12.17 19.0K
13:05 12.16 12.16 12.16 12.16 2.8K
13:06 12.08 12.08 12.06 12.06 14.7K
13:07 12.05 12.06 12.04 12.04 4.0K
13:08 12.08 12.08 12.06 12.06 6.3K
13:09 12.06 12.06 12.04 12.05 5.0K
13:10 12.04 12.05 12.04 12.05 12.7K
13:11 12.04 12.04 12.02 12.03 7.8K
13:12 11.97 11.97 11.96 11.97 86.6K
13:13 11.97 11.98 11.97 11.98 1.5K
13:14 11.96 11.97 11.95 11.95 4.6K
13:15 11.94 11.98 11.94 11.98 9.9K
13:16 11.96 11.99 11.96 11.99 8.7K
13:17 11.97 12.01 11.96 12.00 6.2K
13:18 11.98 12.00 11.97 11.97 3.8K
13:19 11.96 11.97 11.94 11.94 4.8K
13:20 11.95 11.95 11.91 11.91 4.3K
13:21 11.91 11.94 11.91 11.91 6.5K
13:22 11.91 11.91 11.91 11.91 3.9K
13:23 11.91 11.91 11.91 11.91 3.8K
13:24 11.88 11.89 11.87 11.89 13.1K
13:25 11.89 11.91 11.89 11.91 3.4K
13:26 11.91 11.91 11.91 11.91 4.3K
13:27 11.91 11.91 11.85 11.88 1.4K
13:28 11.88 11.88 11.81 11.81 5.7K
13:29 11.81 11.81 11.74 11.74 15.2K
13:30 11.74 11.74 11.70 11.70 28.6K
13:31 11.70 11.75 11.69 11.75 8.7K
13:32 11.74 11.76 11.74 11.76 1.1K
13:33 11.76 11.76 11.70 11.70 7.0K
13:34 11.70 11.75 11.68 11.75 8.1K
13:35 11.75 11.75 11.75 11.75 3.9K
13:36 11.74 11.78 11.72 11.78 6.5K
13:37 11.74 11.76 11.74 11.74 8.2K
13:38 11.74 11.74 11.70 11.70 6.2K
13:39 11.70 11.70 11.67 11.67 6.1K
13:40 11.68 11.71 11.68 11.71 11.9K
13:41 11.70 11.72 11.70 11.70 20.4K
13:42 11.69 11.71 11.69 11.70 1.3K
13:43 11.71 11.76 11.71 11.76 6.8K
13:44 11.75 11.75 11.74 11.75 8.9K
13:45 11.75 11.75 11.73 11.74 3.2K
13:46 11.73 11.78 11.73 11.78 5.3K
13:47 11.78 11.78 11.69 11.69 9.0K
13:48 11.69 11.69 11.68 11.68 8.6K
13:49 11.71 11.86 11.71 11.84 13.4K
13:50 11.83 11.83 11.77 11.77 13.2K
13:51 11.77 11.78 11.75 11.78 10.8K
13:52 11.78 11.79 11.76 11.76 7.3K
13:53 11.76 11.76 11.73 11.73 3.2K
13:54 11.75 11.76 11.74 11.76 8.6K
13:55 11.78 11.78 11.78 11.78 3.3K
13:56 11.77 11.79 11.74 11.74 6.3K
13:57 11.74 11.74 11.72 11.72 1.9K
13:58 11.76 11.76 11.76 11.76 2.1K
13:59 11.76 11.77 11.76 11.77 2.4K
14:00 11.76 11.76 11.74 11.74 2.7K
14:01 11.73 11.80 11.73 11.80 6.9K
14:02 11.79 11.79 11.78 11.78 4.6K
14:03 11.78 11.82 11.78 11.82 5.5K
14:04 11.86 11.88 11.83 11.83 8.7K
14:05 11.85 11.85 11.82 11.83 4.8K
14:06 11.85 11.85 11.82 11.82 9.2K
14:07 11.81 11.85 11.81 11.82 5.1K
14:08 11.84 11.84 11.84 11.84 1.6K
14:09 11.83 11.86 11.83 11.84 4.8K
14:10 11.84 11.84 11.83 11.84 9.7K
14:11 11.82 11.82 11.82 11.82 1.3K
14:12 11.85 11.85 11.83 11.83 12.9K
14:13 11.84 11.84 11.82 11.83 5.0K
14:14 11.83 11.83 11.80 11.81 5.3K
14:15 11.82 11.84 11.82 11.84 6.3K
14:16 11.82 11.82 11.81 11.81 5.7K
14:17 11.81 11.81 11.75 11.76 2.3K
14:18 11.77 11.77 11.75 11.75 0.8K
14:19 11.75 11.76 11.72 11.76 4.6K
14:20 11.76 11.76 11.74 11.75 2.9K
14:21 11.76 11.76 11.76 11.76 1.0K
14:22 11.72 11.75 11.71 11.75 42.1K
14:23 11.73 11.74 11.73 11.74 1.4K
14:24 11.73 11.74 11.71 11.74 13.3K
14:25 11.75 11.75 11.74 11.74 3.0K
14:26 11.74 11.74 11.74 11.74 0.5K
14:27 11.72 11.72 11.71 11.72 13.0K
14:28 11.71 11.71 11.69 11.69 1.8K
14:29 11.69 11.70 11.68 11.68 5.2K
14:30 11.70 11.73 11.70 11.71 4.4K
14:31 11.70 11.71 11.70 11.71 9.3K
14:32 11.71 11.78 11.71 11.78 5.4K
14:33 11.80 11.80 11.78 11.78 5.7K
14:34 11.79 11.81 11.79 11.81 3.6K
14:35 11.81 11.81 11.78 11.78 9.9K
14:36 11.78 11.78 11.78 11.78 0.6K
14:37 11.74 11.75 11.74 11.75 2.5K
14:38 11.75 11.75 11.68 11.68 5.2K
14:39 11.69 11.70 11.68 11.70 8.6K
14:40 11.70 11.75 11.70 11.75 7.6K
14:41 11.76 11.78 11.76 11.78 3.8K
14:42 11.78 11.78 11.77 11.77 0.6K
14:43 11.76 11.76 11.76 11.76 2.8K
14:44 11.75 11.75 11.74 11.74 6.1K
14:45 11.74 11.74 11.74 11.74 2.3K
14:46 11.74 11.75 11.73 11.73 3.4K
14:47 11.73 11.74 11.73 11.74 2.2K
14:48 11.74 11.74 11.73 11.74 5.4K
14:49 11.73 11.73 11.70 11.71 5.3K
14:50 11.72 11.72 11.70 11.70 3.8K
14:51 11.70 11.71 11.70 11.70 5.4K
14:52 11.70 11.70 11.65 11.65 19.1K
14:53 11.65 11.65 11.63 11.63 4.0K
14:54 11.61 11.61 11.60 11.61 9.2K
14:55 11.61 11.61 11.57 11.58 12.5K
14:56 11.59 11.61 11.57 11.57 5.1K
14:57 11.58 11.63 11.58 11.61 6.9K
14:58 11.61 11.62 11.58 11.58 8.0K
14:59 11.59 11.59 11.53 11.53 9.3K
15:00 11.53 11.57 11.44 11.57 38.2K
15:01 11.55 11.56 11.55 11.56 7.4K
15:02 11.56 11.56 11.55 11.55 78.0K
15:03 11.55 11.62 11.55 11.57 45.3K
15:04 11.57 11.57 11.48 11.49 202.0K
15:05 11.49 11.54 11.49 11.52 13.2K
15:06 11.54 11.58 11.51 11.57 12.2K
15:07 11.58 11.59 11.55 11.59 14.8K
15:08 11.60 11.60 11.59 11.59 4.8K
15:09 11.58 11.58 11.54 11.54 20.7K
15:10 11.54 11.54 11.51 11.51 6.4K
15:11 11.51 11.53 11.51 11.51 19.9K
15:12 11.49 11.51 11.49 11.50 16.8K
15:13 11.50 11.50 11.47 11.47 13.0K
15:14 11.47 11.53 11.47 11.53 10.7K
15:15 11.53 11.53 11.51 11.53 20.5K
15:16 11.51 11.54 11.51 11.54 16.3K
15:17 11.54 11.54 11.47 11.47 10.4K
15:18 11.48 11.48 11.46 11.46 9.5K
15:19 11.45 11.47 11.41 11.41 12.4K
15:20 11.40 11.44 11.40 11.42 13.8K
15:21 11.42 11.42 11.39 11.41 21.0K
15:22 11.41 11.43 11.37 11.37 12.2K
15:23 11.37 11.37 11.34 11.34 6.9K
15:24 11.34 11.36 11.34 11.36 4.6K
15:25 11.36 11.36 11.33 11.36 12.0K
15:26 11.36 11.37 11.34 11.34 23.8K
15:27 11.34 11.39 11.34 11.35 12.0K
15:28 11.35 11.36 11.33 11.33 20.5K
15:29 11.32 11.32 11.31 11.31 6.2K
15:30 11.32 11.32 11.26 11.26 74.8K
15:31 11.26 11.33 11.26 11.32 20.2K
15:32 11.35 11.35 11.31 11.32 19.3K
15:33 11.33 11.34 11.28 11.28 11.8K
15:34 11.28 11.30 11.26 11.30 12.2K
15:35 11.30 11.32 11.29 11.30 74.2K
15:36 11.29 11.32 11.27 11.27 12.4K
15:37 11.26 11.33 11.26 11.28 25.4K
15:38 11.27 11.27 11.25 11.27 7.6K
15:39 11.27 11.28 11.25 11.28 15.0K
15:40 11.28 11.28 11.23 11.23 22.0K
15:41 11.24 11.26 11.24 11.26 14.2K
15:42 11.26 11.27 11.25 11.25 17.7K
15:43 11.25 11.29 11.25 11.27 18.3K
15:44 11.27 11.28 11.27 11.28 8.8K
15:45 11.27 11.27 11.24 11.26 29.4K
15:46 11.26 11.30 11.26 11.29 12.8K
15:47 11.28 11.28 11.17 11.19 44.9K
15:48 11.16 11.25 11.16 11.23 32.2K
15:49 11.24 11.27 11.24 11.27 75.5K
15:50 11.29 11.31 11.27 11.31 26.6K
15:51 11.32 11.32 11.25 11.27 41.5K
15:52 11.27 11.30 11.27 11.29 17.7K
15:53 11.28 11.29 11.28 11.28 31.0K
15:54 11.28 11.30 11.26 11.29 38.2K
15:55 11.29 11.31 11.29 11.30 26.4K
15:56 11.33 11.34 11.32 11.34 51.0K
15:57 11.34 11.34 11.31 11.31 25.7K
15:58 11.32 11.32 11.28 11.31 53.9K
15:59 11.32 11.32 11.31 11.32 45.3K
16:00 11.33 11.76 11.20 11.32 518.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据