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 10.97 11.71 10.97 11.04 153.9K
09:32 11.04 11.04 10.88 10.88 26.8K
09:33 10.85 10.95 10.85 10.95 13.6K
09:34 10.92 10.97 10.92 10.96 11.0K
09:35 10.95 10.98 10.88 10.88 15.8K
09:36 10.86 10.86 10.83 10.83 34.5K
09:37 10.82 10.82 10.75 10.76 10.7K
09:38 10.76 10.80 10.76 10.80 16.2K
09:39 10.83 10.87 10.83 10.86 3.1K
09:40 10.83 10.94 10.81 10.94 139.1K
09:41 11.00 11.00 10.89 10.95 101.8K
09:42 10.95 10.95 10.92 10.92 7.7K
09:43 10.94 11.02 10.94 10.97 17.5K
09:44 10.99 10.99 10.84 10.84 16.2K
09:45 10.83 10.85 10.82 10.82 16.1K
09:46 10.86 10.92 10.86 10.86 17.4K
09:47 10.84 11.03 10.84 10.98 41.7K
09:48 11.01 11.01 11.00 11.00 4.0K
09:49 11.02 11.04 10.98 11.04 25.3K
09:50 11.05 11.08 11.03 11.07 6.7K
09:51 11.06 11.12 11.06 11.09 20.0K
09:52 11.12 11.13 11.10 11.10 13.7K
09:53 11.10 11.14 11.09 11.09 6.3K
09:54 11.12 11.12 11.05 11.06 7.2K
09:55 11.06 11.07 11.04 11.07 15.6K
09:56 11.08 11.12 11.07 11.08 6.1K
09:57 11.04 11.09 11.04 11.06 18.0K
09:58 11.05 11.05 11.02 11.03 17.9K
09:59 11.05 11.05 11.01 11.01 7.5K
10:00 11.03 11.06 11.03 11.03 14.3K
10:01 10.98 11.05 10.98 11.05 17.8K
10:02 11.11 11.11 11.07 11.07 3.8K
10:03 11.03 11.07 11.01 11.07 7.4K
10:04 11.09 11.13 11.08 11.12 52.3K
10:05 11.13 11.16 11.13 11.14 19.3K
10:06 11.15 11.16 11.14 11.14 7.5K
10:07 11.14 11.19 11.14 11.17 22.9K
10:08 11.23 11.32 11.23 11.32 11.0K
10:09 11.31 11.35 11.31 11.32 7.6K
10:10 11.31 11.39 11.31 11.39 9.8K
10:11 11.33 11.34 11.30 11.30 6.4K
10:12 11.30 11.32 11.29 11.32 7.0K
10:13 11.34 11.34 11.27 11.30 6.8K
10:14 11.30 11.34 11.30 11.32 6.7K
10:15 11.32 11.32 11.30 11.31 8.3K
10:16 11.32 11.36 11.32 11.35 8.1K
10:17 11.36 11.42 11.36 11.42 9.0K
10:18 11.44 11.44 11.38 11.44 11.8K
10:19 11.45 11.50 11.45 11.47 18.4K
10:20 11.45 11.48 11.45 11.48 6.2K
10:21 11.49 11.50 11.48 11.48 9.6K
10:22 11.49 11.52 11.49 11.52 24.0K
10:23 11.52 11.54 11.52 11.54 17.8K
10:24 11.50 11.50 11.47 11.48 52.8K
10:25 11.47 11.49 11.45 11.49 13.1K
10:26 11.48 11.51 11.48 11.49 14.9K
10:27 11.53 11.53 11.42 11.42 31.8K
10:28 11.45 11.51 11.45 11.51 16.8K
10:29 11.50 11.51 11.49 11.51 8.0K
10:30 11.50 11.53 11.48 11.48 14.4K
10:31 11.46 11.47 11.45 11.47 12.3K
10:32 11.46 11.47 11.46 11.47 12.5K
10:33 11.42 11.45 11.37 11.45 33.6K
10:34 11.44 11.45 11.43 11.43 6.2K
10:35 11.42 11.42 11.40 11.41 5.2K
10:36 11.44 11.44 11.39 11.39 6.5K
10:37 11.42 11.43 11.38 11.41 7.2K
10:38 11.41 11.51 11.41 11.49 8.1K
10:39 11.49 11.52 11.49 11.52 4.4K
10:40 11.51 11.58 11.51 11.56 19.4K
10:41 11.56 11.59 11.56 11.58 5.4K
10:42 11.58 11.58 11.53 11.54 8.0K
10:43 11.59 11.60 11.57 11.57 8.6K
10:44 11.57 11.62 11.57 11.62 11.0K
10:45 11.63 11.66 11.63 11.66 10.4K
10:46 11.65 11.67 11.62 11.62 11.7K
10:47 11.63 11.64 11.60 11.60 5.8K
10:48 11.58 11.59 11.57 11.57 7.6K
10:49 11.57 11.61 11.57 11.61 7.2K
10:50 11.63 11.63 11.62 11.62 8.2K
10:51 11.60 11.60 11.53 11.53 19.9K
10:52 11.53 11.57 11.52 11.57 12.0K
10:53 11.57 11.60 11.57 11.60 7.4K
10:54 11.67 11.69 11.67 11.68 22.3K
10:55 11.60 11.60 11.52 11.53 20.5K
10:56 11.53 11.56 11.52 11.54 17.1K
10:57 11.56 11.56 11.51 11.52 28.3K
10:58 11.56 11.56 11.51 11.51 10.0K
10:59 11.51 11.56 11.51 11.55 26.7K
11:00 11.53 11.54 11.53 11.54 2.8K
11:01 11.55 11.56 11.54 11.54 1.6K
11:02 11.54 11.55 11.54 11.55 2.3K
11:03 11.55 11.57 11.54 11.57 6.5K
11:04 11.55 11.67 11.55 11.67 8.7K
11:05 11.67 11.67 11.64 11.65 4.1K
11:06 11.64 11.65 11.64 11.65 6.8K
11:07 11.65 11.67 11.63 11.67 9.5K
11:08 11.64 11.64 11.53 11.53 5.7K
11:09 11.51 11.59 11.51 11.59 2.8K
11:10 11.59 11.64 11.59 11.64 0.5K
11:11 11.63 11.63 11.58 11.58 10.6K
11:12 11.59 11.59 11.56 11.57 3.7K
11:13 11.57 11.57 11.55 11.55 4.5K
11:14 11.55 11.55 11.54 11.54 2.3K
11:15 11.52 11.53 11.52 11.53 3.4K
11:16 11.51 11.54 11.50 11.50 9.4K
11:17 11.50 11.51 11.50 11.50 10.7K
11:18 11.52 11.54 11.52 11.54 3.4K
11:19 11.54 11.56 11.53 11.56 1.4K
11:20 11.56 11.56 11.53 11.54 3.2K
11:21 11.54 11.54 11.48 11.48 3.0K
11:22 11.46 11.49 11.46 11.48 4.5K
11:23 11.44 11.44 11.39 11.39 4.2K
11:24 11.40 11.45 11.40 11.45 7.8K
11:25 11.44 11.45 11.44 11.45 0.9K
11:26 11.45 11.52 11.45 11.51 27.0K
11:27 11.50 11.50 11.42 11.45 4.2K
11:28 11.44 11.44 11.40 11.40 24.9K
11:29 11.39 11.39 11.34 11.34 31.0K
11:30 11.32 11.43 11.31 11.43 19.6K
11:31 11.43 11.50 11.43 11.44 5.2K
11:32 11.42 11.42 11.35 11.35 9.1K
11:33 11.35 11.39 11.34 11.35 8.9K
11:34 11.32 11.32 11.29 11.30 6.0K
11:35 11.29 11.36 11.29 11.36 5.5K
11:36 11.33 11.33 11.29 11.29 5.6K
11:37 11.27 11.34 11.27 11.33 12.7K
11:38 11.29 11.29 11.27 11.27 4.7K
11:39 11.28 11.28 11.25 11.26 16.1K
11:40 11.25 11.25 11.22 11.22 7.7K
11:41 11.22 11.22 11.19 11.19 7.2K
11:42 11.21 11.21 11.19 11.21 9.7K
11:43 11.21 11.23 11.21 11.22 16.9K
11:44 11.24 11.24 11.22 11.22 4.5K
11:45 11.22 11.24 11.22 11.23 6.1K
11:46 11.24 11.27 11.24 11.27 3.9K
11:47 11.30 11.33 11.30 11.33 11.7K
11:48 11.34 11.34 11.32 11.32 4.3K
11:49 11.32 11.36 11.32 11.36 9.1K
11:50 11.32 11.32 11.27 11.28 113.3K
11:51 11.27 11.27 11.22 11.22 9.2K
11:52 11.22 11.22 11.13 11.14 23.4K
11:53 11.16 11.16 11.12 11.13 10.7K
11:54 11.14 11.14 11.12 11.14 7.5K
11:55 11.15 11.15 11.13 11.13 9.0K
11:56 11.12 11.12 11.08 11.08 10.0K
11:57 11.10 11.12 11.09 11.12 11.0K
11:58 11.12 11.12 11.08 11.10 6.4K
11:59 11.10 11.10 11.08 11.08 1.6K
12:00 11.07 11.07 11.04 11.04 14.5K
12:01 11.02 11.08 11.02 11.08 14.9K
12:02 11.08 11.08 11.03 11.03 7.2K
12:03 11.03 11.04 11.01 11.01 11.7K
12:04 11.01 11.01 10.99 10.99 28.0K
12:05 10.96 10.96 10.91 10.91 24.5K
12:06 10.87 10.91 10.87 10.89 16.5K
12:07 10.89 10.90 10.85 10.86 19.8K
12:08 10.86 10.89 10.86 10.88 11.6K
12:09 10.90 10.90 10.89 10.90 18.3K
12:10 10.90 10.94 10.90 10.94 8.4K
12:11 10.93 10.94 10.92 10.93 24.6K
12:12 10.95 10.97 10.93 10.93 35.8K
12:13 10.93 10.93 10.87 10.88 55.2K
12:14 10.88 10.90 10.88 10.89 11.8K
12:15 10.89 10.89 10.84 10.85 3.5K
12:16 10.85 10.85 10.83 10.84 23.4K
12:17 10.84 10.85 10.84 10.85 22.8K
12:18 10.85 10.85 10.81 10.81 16.2K
12:19 10.81 10.85 10.81 10.85 48.0K
12:20 10.85 10.86 10.82 10.86 17.2K
12:21 10.85 10.90 10.85 10.88 6.6K
12:22 10.88 10.91 10.87 10.89 29.7K
12:23 10.89 10.91 10.89 10.91 5.0K
12:24 10.89 10.90 10.88 10.90 7.3K
12:25 10.88 10.89 10.86 10.86 12.0K
12:26 10.86 10.86 10.85 10.86 12.7K
12:27 10.86 10.86 10.85 10.85 7.3K
12:28 10.84 10.85 10.82 10.82 45.4K
12:29 10.78 10.82 10.78 10.82 50.3K
12:30 10.84 10.84 10.84 10.84 6.3K
12:31 10.84 10.86 10.84 10.86 3.2K
12:32 10.89 10.89 10.86 10.86 8.3K
12:33 10.86 10.86 10.85 10.85 3.1K
12:34 10.86 10.86 10.85 10.85 7.5K
12:35 10.85 10.85 10.83 10.83 5.7K
12:36 10.82 10.82 10.81 10.81 6.3K
12:37 10.79 10.83 10.79 10.83 77.2K
12:38 10.82 10.82 10.80 10.80 18.5K
12:39 10.81 10.81 10.80 10.81 26.3K
12:40 10.83 10.83 10.80 10.80 7.5K
12:41 10.79 10.83 10.79 10.83 9.0K
12:42 10.85 10.86 10.83 10.84 7.4K
12:43 10.84 10.84 10.83 10.83 8.4K
12:44 10.82 10.83 10.82 10.83 5.1K
12:45 10.83 10.83 10.80 10.80 5.3K
12:46 10.81 10.81 10.80 10.81 3.8K
12:47 10.81 10.81 10.78 10.80 8.7K
12:48 10.77 10.77 10.76 10.76 8.0K
12:49 10.76 10.79 10.76 10.79 5.7K
12:50 10.79 10.79 10.76 10.76 4.8K
12:51 10.76 10.76 10.75 10.75 6.4K
12:52 10.75 10.77 10.75 10.77 4.1K
12:53 10.77 10.78 10.77 10.78 14.5K
12:54 10.77 10.80 10.77 10.80 7.7K
12:55 10.81 10.82 10.81 10.82 2.7K
12:56 10.83 10.85 10.83 10.84 3.6K
12:57 10.85 10.88 10.85 10.87 3.4K
12:58 10.88 10.88 10.86 10.86 7.5K
12:59 10.86 10.90 10.84 10.89 10.2K
13:00 10.89 10.90 10.87 10.87 3.2K
13:01 10.87 10.89 10.86 10.86 3.5K
13:02 10.87 10.90 10.87 10.88 5.4K
13:03 10.88 10.88 10.86 10.86 2.5K
13:04 10.85 10.87 10.83 10.87 6.1K
13:05 10.86 10.86 10.84 10.84 5.5K
13:06 10.84 10.88 10.84 10.88 3.0K
13:07 10.88 10.88 10.81 10.81 3.2K
13:08 10.83 10.84 10.83 10.83 3.6K
13:09 10.81 10.81 10.80 10.80 3.7K
13:10 10.80 10.81 10.78 10.80 3.6K
13:11 10.80 10.80 10.76 10.76 8.3K
13:12 10.78 10.79 10.78 10.79 3.3K
13:13 10.79 10.80 10.79 10.80 2.5K
13:14 10.80 10.80 10.79 10.80 2.0K
13:15 10.80 10.80 10.79 10.79 1.8K
13:16 10.82 10.85 10.82 10.85 4.2K
13:17 10.82 10.82 10.80 10.80 2.7K
13:18 10.80 10.82 10.80 10.82 3.8K
13:19 10.82 10.83 10.81 10.83 1.8K
13:20 10.83 10.85 10.81 10.81 2.7K
13:21 10.81 10.81 10.78 10.78 4.0K
13:22 10.79 10.85 10.79 10.81 3.3K
13:23 10.81 10.82 10.80 10.80 4.4K
13:24 10.80 10.81 10.79 10.79 4.7K
13:25 10.80 10.80 10.78 10.79 2.3K
13:26 10.80 10.81 10.79 10.80 6.2K
13:27 10.80 10.80 10.80 10.80 1.0K
13:28 10.80 10.80 10.80 10.80 1.9K
13:29 10.80 10.80 10.80 10.80 10.0K
13:30 10.79 10.79 10.77 10.77 2.3K
13:31 10.77 10.80 10.77 10.80 4.0K
13:32 10.83 10.85 10.83 10.85 2.7K
13:33 10.85 10.85 10.85 10.85 1.0K
13:34 10.87 10.92 10.87 10.90 7.2K
13:35 10.90 10.91 10.90 10.91 0.9K
13:36 10.91 10.91 10.87 10.87 2.9K
13:37 10.86 10.86 10.86 10.86 0.8K
13:38 10.84 10.84 10.82 10.82 2.0K
13:39 10.82 10.82 10.76 10.76 11.4K
13:40 10.78 10.78 10.75 10.75 25.3K
13:41 10.73 10.73 10.73 10.73 135.6K
13:42 10.73 10.75 10.72 10.75 1.8K
13:43 10.75 10.75 10.75 10.75 133.9K
13:44 10.72 10.73 10.72 10.73 134.8K
13:45 10.73 10.73 10.72 10.73 3.1K
13:46 10.73 10.77 10.73 10.77 3.1K
13:47 10.77 10.78 10.77 10.78 0.8K
13:48 10.78 10.81 10.78 10.81 7.3K
13:49 10.81 10.84 10.81 10.84 1.2K
13:50 10.85 10.85 10.82 10.82 113.7K
13:51 10.85 10.90 10.85 10.90 83.3K
13:52 10.90 10.96 10.86 10.86 51.0K
13:53 10.88 10.92 10.88 10.92 13.4K
13:54 10.92 10.92 10.89 10.90 12.3K
13:55 10.90 10.90 10.84 10.84 59.6K
13:56 10.84 10.86 10.84 10.84 3.6K
13:57 10.84 10.84 10.83 10.83 8.5K
13:58 10.83 10.85 10.83 10.83 776.6K
13:59 10.83 10.83 10.82 10.82 2.2K
14:00 10.81 10.81 10.81 10.81 2.7K
14:01 10.81 10.83 10.81 10.83 6.7K
14:02 10.83 10.83 10.81 10.81 0.9K
14:03 10.80 10.80 10.78 10.78 4.1K
14:04 10.78 10.78 10.77 10.77 3.3K
14:05 10.77 10.77 10.76 10.76 2.3K
14:06 10.76 10.76 10.75 10.75 7.8K
14:07 10.75 10.75 10.75 10.75 2.4K
14:08 10.79 10.81 10.79 10.81 1.2K
14:09 10.80 10.80 10.78 10.79 2.3K
14:10 10.78 10.79 10.78 10.78 1.6K
14:11 10.79 10.81 10.79 10.81 6.7K
14:12 10.81 10.81 10.80 10.80 2.0K
14:13 10.80 10.81 10.80 10.80 11.6K
14:14 10.80 10.80 10.80 10.80 2.7K
14:15 10.81 10.81 10.80 10.80 2.5K
14:16 10.81 10.81 10.81 10.81 3.2K
14:17 10.78 10.78 10.76 10.77 2.2K
14:18 10.77 10.79 10.77 10.79 1.1K
14:19 10.79 10.79 10.75 10.75 2.8K
14:20 10.75 10.75 10.73 10.74 1.7K
14:21 10.74 10.74 10.73 10.74 1.3K
14:22 10.74 10.74 10.72 10.73 1.0K
14:23 10.73 10.73 10.72 10.73 2.5K
14:24 10.73 10.73 10.72 10.73 17.7K
14:25 10.73 10.73 10.73 10.73 1.9K
14:26 10.73 10.73 10.71 10.72 4.1K
14:27 10.71 10.71 10.71 10.71 1.8K
14:28 10.68 10.68 10.66 10.66 12.6K
14:29 10.66 10.69 10.66 10.69 8.2K
14:30 10.69 10.70 10.69 10.69 6.9K
14:31 10.69 10.69 10.69 10.69 2.5K
14:32 10.67 10.68 10.66 10.68 12.9K
14:33 10.69 10.74 10.69 10.73 3.1K
14:34 10.72 10.73 10.72 10.73 3.0K
14:35 10.73 10.74 10.72 10.73 4.8K
14:36 10.73 10.73 10.72 10.72 0.4K
14:37 10.73 10.75 10.73 10.75 4.5K
14:38 10.75 10.75 10.69 10.69 2.5K
14:39 10.69 10.73 10.69 10.73 3.1K
14:40 10.73 10.73 10.73 10.73 1.6K
14:41 10.73 10.74 10.73 10.74 1.5K
14:42 10.74 10.77 10.74 10.77 2.7K
14:43 10.77 10.82 10.77 10.82 3.3K
14:44 10.82 10.82 10.81 10.81 2.3K
14:45 10.79 10.79 10.78 10.78 2.9K
14:46 10.79 10.85 10.79 10.85 21.4K
14:47 10.83 10.87 10.83 10.87 13.4K
14:48 10.87 10.87 10.86 10.86 2.8K
14:49 10.88 11.01 10.88 11.01 4.9K
14:50 10.99 10.99 10.96 10.98 47.5K
14:51 10.99 11.05 10.99 11.05 7.4K
14:52 11.00 11.07 11.00 11.05 5.8K
14:53 11.05 11.07 11.05 11.07 268.5K
14:54 11.07 11.07 11.03 11.03 14.6K
14:55 11.02 11.03 11.00 11.03 3.0K
14:56 11.01 11.01 10.94 10.94 196.3K
14:57 10.92 10.94 10.92 10.93 2.3K
14:58 10.95 10.95 10.90 10.90 3.7K
14:59 10.90 10.90 10.85 10.85 7.6K
15:00 10.84 10.84 10.77 10.77 5.8K
15:01 10.76 10.79 10.74 10.79 5.0K
15:02 10.79 10.84 10.79 10.84 16.4K
15:03 10.84 10.84 10.83 10.84 1.7K
15:04 10.85 10.90 10.85 10.89 13.0K
15:05 10.89 10.96 10.89 10.96 5.9K
15:06 10.96 10.96 10.91 10.94 5.8K
15:07 10.94 10.94 10.93 10.93 5.0K
15:08 10.92 10.92 10.88 10.88 10.7K
15:09 10.88 10.91 10.88 10.88 26.4K
15:10 10.88 10.88 10.86 10.86 3.5K
15:11 10.88 10.90 10.88 10.88 2.8K
15:12 10.88 10.93 10.88 10.90 8.2K
15:13 10.90 10.92 10.90 10.90 4.4K
15:14 10.90 10.90 10.87 10.88 4.7K
15:15 10.88 10.92 10.88 10.92 5.1K
15:16 10.92 10.97 10.92 10.97 3.6K
15:17 10.97 10.97 10.93 10.93 18.3K
15:18 10.90 10.94 10.90 10.94 3.8K
15:19 10.94 10.94 10.91 10.91 1.7K
15:20 10.91 10.94 10.91 10.94 11.4K
15:21 10.94 10.96 10.92 10.92 4.9K
15:22 10.92 10.92 10.91 10.91 4.9K
15:23 10.90 10.90 10.84 10.88 53.8K
15:24 10.88 10.88 10.85 10.85 4.5K
15:25 10.83 10.85 10.82 10.85 4.0K
15:26 10.82 10.84 10.82 10.84 2.7K
15:27 10.84 10.85 10.84 10.85 1.5K
15:28 10.85 10.86 10.83 10.86 3.8K
15:29 10.86 10.87 10.85 10.86 16.1K
15:30 10.87 10.87 10.85 10.87 4.0K
15:31 10.87 10.87 10.84 10.86 6.2K
15:32 10.85 10.90 10.85 10.90 4.4K
15:33 10.90 10.92 10.89 10.91 5.8K
15:34 10.91 10.96 10.91 10.91 6.9K
15:35 10.91 10.92 10.90 10.90 19.5K
15:36 10.88 10.90 10.88 10.90 0.9K
15:37 10.90 10.91 10.89 10.89 7.4K
15:38 10.89 10.95 10.88 10.94 117.5K
15:39 10.94 10.94 10.91 10.93 7.6K
15:40 10.93 10.94 10.92 10.92 6.8K
15:41 10.92 10.92 10.91 10.91 3.0K
15:42 10.91 10.92 10.89 10.92 7.3K
15:43 10.92 10.92 10.87 10.87 9.5K
15:44 10.86 10.89 10.86 10.89 8.8K
15:45 10.90 10.90 10.87 10.87 6.3K
15:46 10.87 10.89 10.86 10.86 9.7K
15:47 10.89 10.89 10.86 10.87 13.2K
15:48 10.88 10.88 10.86 10.86 4.3K
15:49 10.86 10.90 10.86 10.90 8.1K
15:50 10.90 10.91 10.88 10.91 7.4K
15:51 10.91 10.95 10.89 10.91 16.6K
15:52 10.91 10.93 10.91 10.91 7.3K
15:53 10.91 10.92 10.89 10.89 11.5K
15:54 10.90 10.90 10.86 10.86 9.7K
15:55 10.88 10.90 10.88 10.89 16.3K
15:56 10.90 10.95 10.90 10.94 43.3K
15:57 10.95 10.96 10.95 10.96 9.2K
15:58 10.96 10.99 10.95 10.98 29.3K
15:59 10.98 11.00 10.96 10.99 27.5K
16:00 10.99 11.20 10.25 10.95 435.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据