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 10.79 11.32 10.61 11.06 241.8K
09:32 11.01 11.01 10.81 10.82 41.7K
09:33 10.77 10.88 10.74 10.88 46.6K
09:34 10.87 10.87 10.73 10.73 22.9K
09:35 10.86 10.93 10.86 10.93 6.2K
09:36 11.00 11.06 10.98 11.05 13.7K
09:37 11.00 11.24 10.89 11.24 62.7K
09:38 11.20 11.29 11.19 11.29 7.4K
09:39 11.29 11.31 11.24 11.24 15.4K
09:40 11.23 11.25 11.15 11.17 17.1K
09:41 11.16 11.24 11.10 11.20 30.7K
09:42 11.17 11.17 11.12 11.13 26.1K
09:43 11.13 11.13 11.00 11.00 83.1K
09:44 11.02 11.07 10.95 10.99 68.1K
09:45 10.96 11.23 10.96 11.23 73.5K
09:46 11.17 11.17 11.08 11.08 19.2K
09:47 11.08 11.24 11.08 11.14 18.5K
09:48 11.13 11.17 11.11 11.11 8.2K
09:49 11.11 11.21 11.11 11.21 65.9K
09:50 11.18 11.18 11.10 11.10 16.1K
09:51 11.10 11.10 11.06 11.06 6.0K
09:52 11.07 11.07 11.04 11.05 9.6K
09:53 11.10 11.10 10.93 11.00 90.9K
09:54 11.03 11.12 11.03 11.12 5.8K
09:55 11.12 11.12 11.09 11.11 5.3K
09:56 11.14 11.18 11.13 11.13 7.9K
09:57 11.11 11.11 11.08 11.09 22.3K
09:58 11.09 11.12 11.09 11.11 15.5K
09:59 11.05 11.11 11.05 11.08 24.4K
10:00 11.12 11.12 11.04 11.04 24.6K
10:01 10.92 10.94 10.91 10.94 19.8K
10:02 10.95 11.05 10.93 11.05 43.8K
10:03 11.07 11.07 10.93 10.93 18.6K
10:04 10.94 10.94 10.91 10.94 11.8K
10:05 11.06 11.06 11.04 11.04 9.1K
10:06 11.05 11.06 10.97 10.97 4.3K
10:07 10.97 10.97 10.89 10.92 3.2K
10:08 10.89 10.89 10.82 10.82 8.1K
10:09 10.82 10.83 10.79 10.83 74.1K
10:10 10.82 10.82 10.73 10.73 4.1K
10:11 10.73 10.76 10.72 10.72 23.5K
10:12 10.75 10.75 10.71 10.71 8.7K
10:13 10.72 10.76 10.70 10.70 30.4K
10:14 10.74 10.74 10.72 10.72 7.4K
10:15 10.75 10.75 10.68 10.68 7.8K
10:16 10.69 10.70 10.67 10.67 21.9K
10:17 10.67 10.68 10.59 10.59 27.0K
10:18 10.59 10.64 10.58 10.64 56.2K
10:19 10.62 10.62 10.50 10.50 145.7K
10:20 10.57 10.57 10.52 10.56 10.4K
10:21 10.56 10.56 10.46 10.51 14.9K
10:22 10.51 10.51 10.46 10.46 9.2K
10:23 10.53 10.57 10.53 10.55 16.2K
10:24 10.66 10.67 10.62 10.62 16.9K
10:25 10.58 10.63 10.55 10.62 17.6K
10:26 10.61 10.61 10.56 10.57 8.6K
10:27 10.60 10.62 10.59 10.62 2.0K
10:28 10.61 10.65 10.61 10.63 21.8K
10:29 10.62 10.62 10.56 10.56 10.3K
10:30 10.63 10.63 10.54 10.57 16.6K
10:31 10.58 10.63 10.57 10.63 9.9K
10:32 10.65 10.65 10.59 10.59 12.6K
10:33 10.59 10.64 10.58 10.64 5.5K
10:34 10.60 10.65 10.58 10.58 38.5K
10:35 10.60 10.60 10.55 10.57 5.4K
10:36 10.59 10.61 10.59 10.61 6.3K
10:37 10.61 10.61 10.53 10.53 11.9K
10:38 10.53 10.58 10.53 10.58 2.6K
10:39 10.58 10.59 10.58 10.59 6.5K
10:40 10.57 10.57 10.55 10.56 3.3K
10:41 10.57 10.57 10.56 10.56 6.4K
10:42 10.62 10.67 10.62 10.67 5.3K
10:43 10.67 10.67 10.58 10.60 14.3K
10:44 10.60 10.60 10.54 10.55 11.9K
10:45 10.57 10.62 10.57 10.59 4.1K
10:46 10.59 10.65 10.59 10.65 3.2K
10:47 10.65 10.68 10.65 10.65 5.0K
10:48 10.68 10.69 10.65 10.69 3.1K
10:49 10.70 10.70 10.62 10.66 8.3K
10:50 10.64 10.70 10.64 10.70 7.7K
10:51 10.66 10.68 10.66 10.68 5.0K
10:52 10.70 10.70 10.63 10.65 3.4K
10:53 10.66 10.67 10.66 10.67 2.1K
10:54 10.66 10.67 10.59 10.59 10.0K
10:55 10.61 10.61 10.56 10.56 6.7K
10:56 10.56 10.58 10.56 10.58 3.7K
10:57 10.58 10.59 10.58 10.58 4.8K
10:58 10.60 10.61 10.59 10.59 6.9K
10:59 10.62 10.62 10.62 10.62 12.1K
11:00 10.63 10.69 10.63 10.69 3.5K
11:01 10.67 10.70 10.67 10.68 3.8K
11:02 10.67 10.68 10.65 10.67 4.6K
11:03 10.66 10.66 10.61 10.63 4.1K
11:04 10.65 10.65 10.64 10.64 5.3K
11:05 10.66 10.66 10.61 10.64 12.3K
11:06 10.63 10.66 10.63 10.66 8.2K
11:07 10.66 10.66 10.65 10.65 3.5K
11:08 10.66 10.66 10.62 10.64 8.7K
11:09 10.61 10.61 10.55 10.55 13.2K
11:10 10.56 10.60 10.56 10.60 11.7K
11:11 10.61 10.63 10.60 10.61 7.4K
11:12 10.62 10.66 10.62 10.65 4.5K
11:13 10.65 10.68 10.64 10.68 8.0K
11:14 10.66 10.66 10.64 10.66 8.7K
11:15 10.68 10.68 10.65 10.67 5.4K
11:16 10.66 10.69 10.66 10.69 19.3K
11:17 10.69 10.69 10.66 10.66 9.9K
11:18 10.65 10.65 10.60 10.61 7.2K
11:19 10.58 10.62 10.58 10.61 9.0K
11:20 10.59 10.60 10.58 10.60 6.9K
11:21 10.60 10.63 10.60 10.61 4.4K
11:22 10.63 10.63 10.58 10.58 5.9K
11:23 10.59 10.62 10.59 10.62 8.3K
11:24 10.62 10.62 10.57 10.59 2.2K
11:25 10.59 10.60 10.58 10.58 3.1K
11:26 10.58 10.58 10.57 10.58 8.7K
11:27 10.59 10.59 10.59 10.59 3.6K
11:28 10.58 10.59 10.57 10.57 11.7K
11:29 10.59 10.59 10.58 10.58 6.8K
11:30 10.57 10.58 10.53 10.58 19.2K
11:31 10.61 10.65 10.60 10.60 6.5K
11:32 10.62 10.62 10.58 10.58 12.0K
11:33 10.57 10.60 10.57 10.58 12.9K
11:34 10.57 10.58 10.56 10.57 3.5K
11:35 10.57 10.60 10.57 10.58 9.6K
11:36 10.57 10.57 10.56 10.56 6.2K
11:37 10.56 10.59 10.56 10.57 9.4K
11:38 10.58 10.59 10.58 10.59 4.0K
11:39 10.59 10.67 10.59 10.67 22.9K
11:40 10.67 10.67 10.65 10.65 15.2K
11:41 10.65 10.72 10.65 10.71 22.2K
11:42 10.70 10.71 10.70 10.71 3.0K
11:43 10.71 10.75 10.71 10.75 5.7K
11:44 10.74 10.77 10.74 10.77 6.2K
11:45 10.79 10.80 10.78 10.79 4.5K
11:46 10.80 10.83 10.80 10.83 6.8K
11:47 10.82 10.83 10.80 10.80 5.7K
11:48 10.82 10.82 10.79 10.79 3.7K
11:49 10.79 10.81 10.77 10.81 6.7K
11:50 10.81 10.87 10.80 10.87 7.5K
11:51 10.83 10.86 10.83 10.86 4.3K
11:52 10.86 10.86 10.84 10.84 2.1K
11:53 10.84 10.86 10.84 10.86 5.1K
11:54 10.90 10.91 10.90 10.91 7.8K
11:55 10.91 10.91 10.88 10.90 3.4K
11:56 10.90 10.93 10.90 10.93 10.6K
11:57 10.92 11.02 10.92 11.01 10.4K
11:58 11.02 11.05 11.02 11.05 24.8K
11:59 11.02 11.03 11.02 11.03 9.5K
12:00 11.00 11.00 10.97 10.98 14.8K
12:01 10.96 10.98 10.93 10.98 7.9K
12:02 10.97 10.97 10.96 10.96 5.5K
12:03 10.98 11.03 10.98 11.03 7.4K
12:04 11.00 11.04 11.00 11.00 5.6K
12:05 11.06 11.09 11.06 11.09 12.4K
12:06 11.07 11.07 11.07 11.07 2.8K
12:07 11.04 11.08 11.04 11.07 4.2K
12:08 11.01 11.01 10.99 11.00 7.6K
12:09 10.99 11.02 10.97 11.02 7.1K
12:10 11.04 11.04 11.01 11.01 8.6K
12:11 11.01 11.04 11.00 11.04 4.9K
12:12 11.05 11.08 11.04 11.07 22.8K
12:13 11.05 11.09 11.05 11.09 6.5K
12:14 11.08 11.08 11.02 11.02 16.1K
12:15 11.02 11.03 11.02 11.03 3.1K
12:16 11.03 11.09 11.01 11.09 5.6K
12:17 11.07 11.10 11.07 11.10 3.2K
12:18 11.10 11.10 11.07 11.08 10.5K
12:19 11.06 11.07 11.05 11.05 7.2K
12:20 11.03 11.06 11.03 11.06 5.8K
12:21 11.06 11.08 11.06 11.06 4.0K
12:22 11.06 11.09 11.06 11.09 11.0K
12:23 11.10 11.11 11.09 11.09 5.5K
12:24 11.09 11.09 11.03 11.03 9.0K
12:25 11.05 11.05 11.04 11.05 15.9K
12:26 11.05 11.06 11.05 11.06 2.7K
12:27 11.08 11.09 11.08 11.09 5.3K
12:28 11.08 11.15 11.08 11.15 28.8K
12:29 11.16 11.16 11.14 11.14 20.3K
12:30 11.11 11.12 11.09 11.12 6.1K
12:31 11.10 11.15 11.10 11.15 11.1K
12:32 11.15 11.15 11.09 11.10 5.9K
12:33 11.10 11.15 11.09 11.15 14.9K
12:34 11.15 11.18 11.14 11.18 14.3K
12:35 11.19 11.19 11.15 11.17 8.9K
12:36 11.17 11.19 11.17 11.19 13.1K
12:37 11.21 11.25 11.21 11.21 13.5K
12:38 11.23 11.26 11.23 11.26 17.5K
12:39 11.26 11.35 11.26 11.34 21.6K
12:40 11.28 11.29 11.25 11.25 5.6K
12:41 11.26 11.33 11.26 11.31 8.4K
12:42 11.26 11.31 11.26 11.28 6.9K
12:43 11.26 11.26 11.22 11.23 6.9K
12:44 11.24 11.29 11.24 11.29 75.5K
12:45 11.29 11.30 11.29 11.30 5.8K
12:46 11.28 11.31 11.28 11.30 2.2K
12:47 11.29 11.34 11.27 11.34 12.1K
12:48 11.33 11.34 11.28 11.28 9.0K
12:49 11.28 11.33 11.28 11.29 7.3K
12:50 11.27 11.28 11.27 11.28 5.0K
12:51 11.28 11.28 11.25 11.28 10.3K
12:52 11.26 11.29 11.26 11.29 8.2K
12:53 11.29 11.29 11.26 11.26 2.1K
12:54 11.23 11.27 11.23 11.25 11.7K
12:55 11.24 11.24 11.24 11.24 4.4K
12:56 11.24 11.24 11.21 11.24 7.4K
12:57 11.23 11.30 11.23 11.30 6.2K
12:58 11.29 11.30 11.27 11.30 8.8K
12:59 11.31 11.33 11.28 11.28 6.6K
13:00 11.31 11.35 11.31 11.32 10.8K
13:01 11.30 11.34 11.30 11.34 10.3K
13:02 11.33 11.34 11.31 11.34 5.7K
13:03 11.34 11.34 11.32 11.32 4.0K
13:04 11.39 11.40 11.38 11.40 8.6K
13:05 11.42 11.43 11.39 11.43 4.6K
13:06 11.40 11.46 11.40 11.46 9.3K
13:07 11.41 11.46 11.36 11.40 6.6K
13:08 11.41 11.43 11.41 11.41 5.9K
13:09 11.39 11.45 11.39 11.45 6.3K
13:10 11.44 11.46 11.44 11.46 5.2K
13:11 11.44 11.47 11.44 11.47 6.6K
13:12 11.47 11.49 11.45 11.47 7.6K
13:13 11.49 11.53 11.49 11.53 8.5K
13:14 11.51 11.51 11.51 11.51 4.5K
13:15 11.51 11.56 11.45 11.56 6.1K
13:16 11.56 11.56 11.53 11.53 9.0K
13:17 11.54 11.55 11.50 11.50 17.7K
13:18 11.51 11.55 11.51 11.54 6.7K
13:19 11.54 11.54 11.50 11.51 10.6K
13:20 11.51 11.55 11.51 11.54 6.0K
13:21 11.54 11.55 11.54 11.54 9.6K
13:22 11.54 11.62 11.54 11.62 5.6K
13:23 11.60 11.62 11.57 11.57 5.5K
13:24 11.57 11.59 11.57 11.57 10.4K
13:25 11.59 11.59 11.57 11.59 4.7K
13:26 11.59 11.59 11.57 11.59 13.2K
13:27 11.64 11.64 11.62 11.64 9.2K
13:28 11.64 11.64 11.55 11.58 6.2K
13:29 11.59 11.63 11.59 11.63 9.0K
13:30 11.62 11.62 11.57 11.57 6.2K
13:31 11.59 11.59 11.56 11.57 8.6K
13:32 11.57 11.59 11.56 11.59 12.7K
13:33 11.60 11.60 11.58 11.58 11.1K
13:34 11.59 11.63 11.59 11.63 5.6K
13:35 11.64 11.64 11.61 11.61 9.8K
13:36 11.63 11.64 11.62 11.62 10.0K
13:37 11.64 11.68 11.64 11.68 8.2K
13:38 11.66 11.70 11.65 11.70 7.1K
13:39 11.70 11.70 11.70 11.70 8.7K
13:40 11.70 11.76 11.70 11.76 26.9K
13:41 11.74 11.77 11.74 11.77 8.9K
13:42 11.75 11.79 11.75 11.79 7.1K
13:43 11.79 11.84 11.79 11.84 7.1K
13:44 11.80 11.80 11.76 11.76 12.1K
13:45 11.78 11.80 11.76 11.80 14.0K
13:46 11.81 11.82 11.80 11.80 6.3K
13:47 11.77 11.81 11.76 11.81 5.9K
13:48 11.83 11.90 11.83 11.90 6.8K
13:49 11.90 11.90 11.86 11.88 6.5K
13:50 11.86 11.86 11.84 11.85 5.8K
13:51 11.80 11.84 11.80 11.81 8.1K
13:52 11.81 11.86 11.81 11.83 6.2K
13:53 11.83 11.90 11.83 11.90 13.8K
13:54 11.87 11.90 11.86 11.86 7.0K
13:55 11.88 11.91 11.86 11.91 8.5K
13:56 11.86 11.86 11.78 11.80 8.6K
13:57 11.82 11.87 11.81 11.87 12.7K
13:58 11.84 11.88 11.84 11.88 3.7K
13:59 11.88 11.91 11.85 11.91 35.8K
14:00 11.85 11.86 11.83 11.83 11.3K
14:01 11.82 11.82 11.82 11.82 2.9K
14:02 11.85 11.85 11.83 11.83 3.7K
14:03 11.85 11.89 11.85 11.85 6.6K
14:04 11.80 11.84 11.80 11.82 4.9K
14:05 11.84 11.84 11.80 11.80 3.8K
14:06 11.78 11.81 11.78 11.80 8.5K
14:07 11.80 11.81 11.78 11.81 4.8K
14:08 11.81 11.82 11.81 11.82 5.8K
14:09 11.82 11.82 11.78 11.79 8.3K
14:10 11.77 11.82 11.77 11.82 26.3K
14:11 11.79 11.79 11.78 11.78 9.0K
14:12 11.76 11.78 11.76 11.76 14.4K
14:13 11.77 11.78 11.76 11.76 5.2K
14:14 11.75 11.75 11.68 11.68 13.6K
14:15 11.69 11.70 11.68 11.70 14.2K
14:16 11.66 11.70 11.66 11.70 102.6K
14:17 11.70 11.71 11.70 11.70 7.7K
14:18 11.70 11.70 11.67 11.67 17.9K
14:19 11.69 11.71 11.68 11.69 14.6K
14:20 11.69 11.69 11.67 11.69 3.5K
14:21 11.69 11.70 11.67 11.70 11.3K
14:22 11.70 11.71 11.67 11.67 9.7K
14:23 11.67 11.69 11.66 11.68 6.1K
14:24 11.68 11.73 11.68 11.73 11.8K
14:25 11.69 11.70 11.68 11.70 8.2K
14:26 11.70 11.71 11.67 11.67 7.0K
14:27 11.68 11.69 11.58 11.58 7.5K
14:28 11.49 11.61 11.49 11.57 20.8K
14:29 11.53 11.57 11.53 11.57 13.2K
14:30 11.57 11.57 11.54 11.54 5.0K
14:31 11.54 11.58 11.54 11.58 4.8K
14:32 11.58 11.58 11.52 11.52 8.4K
14:33 11.53 11.56 11.53 11.56 11.8K
14:34 11.55 11.55 11.48 11.48 7.5K
14:35 11.49 11.52 11.49 11.52 1.7K
14:36 11.51 11.53 11.49 11.53 5.1K
14:37 11.53 11.53 11.49 11.53 3.1K
14:38 11.53 11.53 11.52 11.52 1.9K
14:39 11.52 11.52 11.49 11.50 10.8K
14:40 11.49 11.54 11.49 11.52 6.1K
14:41 11.53 11.57 11.53 11.53 5.6K
14:42 11.53 11.53 11.47 11.47 4.6K
14:43 11.47 11.50 11.47 11.50 5.6K
14:44 11.50 11.53 11.50 11.53 2.8K
14:45 11.54 11.54 11.48 11.48 2.5K
14:46 11.45 11.52 11.45 11.52 3.8K
14:47 11.49 11.51 11.48 11.48 2.6K
14:48 11.48 11.50 11.45 11.45 3.5K
14:49 11.43 11.46 11.43 11.46 3.4K
14:50 11.45 11.45 11.43 11.43 3.5K
14:51 11.42 11.44 11.42 11.44 4.0K
14:52 11.44 11.45 11.42 11.44 2.8K
14:53 11.44 11.48 11.44 11.48 5.9K
14:54 11.46 11.48 11.46 11.48 7.9K
14:55 11.48 11.49 11.44 11.45 1.6K
14:56 11.45 11.48 11.45 11.48 2.3K
14:57 11.48 11.50 11.47 11.49 13.4K
14:58 11.48 11.48 11.48 11.48 3.9K
14:59 11.45 11.48 11.45 11.48 8.4K
15:00 11.49 11.49 11.47 11.49 3.3K
15:01 11.48 11.51 11.48 11.51 4.5K
15:02 11.52 11.57 11.51 11.57 16.8K
15:03 11.56 11.57 11.52 11.57 22.1K
15:04 11.56 11.57 11.54 11.54 13.1K
15:05 11.54 11.55 11.51 11.53 11.7K
15:06 11.52 11.53 11.50 11.53 10.5K
15:07 11.52 11.59 11.52 11.59 14.4K
15:08 11.59 11.59 11.56 11.59 7.6K
15:09 11.58 11.60 11.58 11.60 11.3K
15:10 11.58 11.61 11.58 11.60 16.3K
15:11 11.60 11.60 11.58 11.59 9.4K
15:12 11.60 11.60 11.58 11.58 5.6K
15:13 11.58 11.58 11.57 11.57 4.7K
15:14 11.59 11.61 11.59 11.60 16.2K
15:15 11.57 11.57 11.56 11.57 3.2K
15:16 11.57 11.59 11.57 11.57 8.4K
15:17 11.58 11.59 11.56 11.59 13.2K
15:18 11.60 11.62 11.60 11.62 5.9K
15:19 11.62 11.62 11.61 11.61 1.3K
15:20 11.61 11.62 11.61 11.62 11.3K
15:21 11.63 11.63 11.61 11.61 4.8K
15:22 11.61 11.63 11.61 11.63 8.8K
15:23 11.63 11.67 11.63 11.63 5.9K
15:24 11.63 11.63 11.62 11.62 4.0K
15:25 11.62 11.65 11.62 11.65 7.1K
15:26 11.65 11.66 11.61 11.65 22.6K
15:27 11.65 11.68 11.65 11.67 32.4K
15:28 11.67 11.68 11.67 11.68 20.9K
15:29 11.68 11.68 11.62 11.62 11.1K
15:30 11.61 11.63 11.58 11.62 31.1K
15:31 11.62 11.62 11.57 11.57 23.2K
15:32 11.57 11.57 11.52 11.54 16.4K
15:33 11.54 11.54 11.54 11.54 4.2K
15:34 11.55 11.55 11.52 11.52 12.1K
15:35 11.52 11.54 11.50 11.50 10.2K
15:36 11.50 11.53 11.50 11.53 21.9K
15:37 11.54 11.57 11.54 11.54 17.4K
15:38 11.54 11.54 11.53 11.53 60.7K
15:39 11.50 11.52 11.49 11.50 9.5K
15:40 11.50 11.51 11.48 11.49 24.5K
15:41 11.49 11.49 11.45 11.47 20.9K
15:42 11.45 11.46 11.45 11.45 16.8K
15:43 11.45 11.47 11.43 11.44 21.6K
15:44 11.44 11.49 11.44 11.49 7.9K
15:45 11.46 11.48 11.44 11.47 14.7K
15:46 11.47 11.50 11.47 11.48 12.1K
15:47 11.48 11.48 11.45 11.45 12.7K
15:48 11.44 11.47 11.44 11.45 11.9K
15:49 11.45 11.45 11.42 11.43 9.8K
15:50 11.45 11.46 11.44 11.44 10.3K
15:51 11.45 11.45 11.41 11.41 15.7K
15:52 11.41 11.42 11.37 11.41 30.1K
15:53 11.43 11.43 11.39 11.39 36.1K
15:54 11.40 11.45 11.38 11.42 34.6K
15:55 11.42 11.48 11.42 11.46 28.3K
15:56 11.46 11.46 11.36 11.36 48.4K
15:57 11.36 11.39 11.36 11.39 29.7K
15:58 11.39 11.39 11.37 11.37 38.3K
15:59 11.37 11.40 11.37 11.39 51.3K
16:00 11.38 11.75 11.37 11.38 674.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据