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 11.09 11.09 10.63 10.93 61.5K
09:32 10.93 10.93 10.85 10.92 2.9K
09:33 10.92 10.93 10.85 10.85 1.2K
09:34 10.78 10.78 10.72 10.74 20.9K
09:35 10.74 10.74 10.68 10.73 13.8K
09:36 10.66 10.81 10.66 10.80 4.1K
09:37 10.80 10.80 10.66 10.66 15.2K
09:38 10.67 10.69 10.67 10.67 12.6K
09:39 10.67 10.76 10.67 10.76 5.6K
09:40 10.77 10.78 10.74 10.78 17.9K
09:41 10.78 10.88 10.78 10.86 34.6K
09:42 10.83 10.83 10.82 10.83 2.5K
09:43 10.92 10.96 10.92 10.93 2.9K
09:44 10.86 10.98 10.86 10.94 4.9K
09:45 10.93 10.97 10.89 10.89 14.7K
09:46 10.94 10.97 10.92 10.92 11.0K
09:47 10.93 10.98 10.93 10.97 4.8K
09:48 10.97 11.03 10.97 11.02 8.3K
09:49 10.97 11.05 10.97 11.02 16.7K
09:50 11.02 11.02 10.98 11.02 4.1K
09:51 11.00 11.07 11.00 11.00 18.5K
09:52 11.04 11.05 11.03 11.03 3.4K
09:53 11.04 11.12 11.04 11.04 5.2K
09:54 11.06 11.08 11.06 11.08 9.4K
09:55 11.10 11.10 11.08 11.10 4.8K
09:56 11.08 11.09 11.06 11.07 20.7K
09:57 11.08 11.08 11.01 11.03 27.2K
09:58 11.00 11.05 11.00 11.01 22.1K
09:59 11.01 11.01 10.90 10.90 15.5K
10:00 10.89 10.89 10.85 10.85 4.2K
10:01 10.81 10.81 10.76 10.78 10.1K
10:02 10.85 10.97 10.85 10.97 3.7K
10:03 10.97 11.05 10.97 11.03 7.0K
10:04 11.01 11.01 10.98 11.01 6.8K
10:05 11.05 11.07 11.05 11.06 11.2K
10:06 11.06 11.06 11.03 11.03 3.1K
10:07 11.03 11.04 11.02 11.02 4.1K
10:08 11.01 11.02 11.01 11.02 5.3K
10:09 11.07 11.07 11.00 11.00 6.0K
10:10 10.98 11.00 10.98 10.99 5.1K
10:11 11.01 11.01 10.99 10.99 6.0K
10:12 10.93 10.95 10.91 10.95 6.2K
10:13 10.90 10.92 10.88 10.92 6.6K
10:14 10.92 10.92 10.89 10.89 2.6K
10:15 10.89 10.91 10.89 10.91 3.9K
10:16 10.89 10.91 10.89 10.89 2.4K
10:17 10.87 10.89 10.86 10.89 3.4K
10:18 10.89 10.90 10.86 10.90 15.0K
10:19 10.92 10.95 10.87 10.95 14.4K
10:20 10.98 10.98 10.95 10.96 8.4K
10:21 10.94 10.96 10.91 10.96 9.5K
10:22 10.96 10.96 10.91 10.91 10.6K
10:23 10.91 10.91 10.87 10.90 1.8K
10:24 10.92 10.94 10.91 10.94 5.6K
10:25 10.94 11.04 10.94 11.01 14.7K
10:26 11.00 11.00 10.95 10.97 4.1K
10:27 10.94 10.94 10.92 10.93 1.5K
10:28 10.93 10.93 10.88 10.92 3.8K
10:29 10.92 10.92 10.87 10.88 7.9K
10:30 10.87 10.88 10.84 10.84 5.6K
10:31 10.84 10.84 10.80 10.83 4.7K
10:32 10.80 10.80 10.78 10.79 8.7K
10:33 10.79 10.79 10.71 10.75 4.4K
10:34 10.79 10.79 10.73 10.77 4.0K
10:35 10.73 10.73 10.71 10.72 24.6K
10:36 10.71 10.73 10.69 10.69 9.3K
10:37 10.72 10.74 10.72 10.74 4.8K
10:38 10.72 10.72 10.71 10.71 3.7K
10:39 10.72 10.73 10.70 10.72 9.1K
10:40 10.72 10.72 10.69 10.69 3.0K
10:41 10.69 10.69 10.66 10.68 9.6K
10:42 10.68 10.69 10.65 10.65 0.5K
10:43 10.68 10.74 10.68 10.74 2.2K
10:44 10.74 10.75 10.72 10.75 2.8K
10:45 10.80 10.81 10.78 10.80 3.0K
10:46 10.78 10.81 10.78 10.80 1.2K
10:47 10.82 10.84 10.80 10.80 1.5K
10:48 10.80 10.81 10.74 10.77 2.6K
10:49 10.77 10.78 10.75 10.77 5.1K
10:50 10.85 10.95 10.85 10.93 4.7K
10:51 10.95 10.95 10.81 10.81 5.3K
10:52 10.81 10.81 10.78 10.78 3.6K
10:53 10.80 10.83 10.80 10.81 3.4K
10:54 10.79 10.79 10.77 10.77 4.0K
10:55 10.83 10.89 10.83 10.85 5.2K
10:56 10.86 10.87 10.84 10.84 3.4K
10:57 10.84 10.85 10.83 10.83 1.6K
10:58 10.85 10.85 10.81 10.82 5.2K
10:59 10.83 10.83 10.80 10.81 5.7K
11:00 10.81 10.81 10.78 10.80 2.3K
11:01 10.78 10.83 10.78 10.82 3.8K
11:02 10.82 10.83 10.81 10.83 4.2K
11:03 10.81 10.82 10.80 10.82 5.5K
11:04 10.81 10.84 10.79 10.84 3.9K
11:05 10.87 10.87 10.85 10.86 5.4K
11:06 10.86 10.86 10.83 10.86 4.0K
11:07 10.84 10.88 10.82 10.88 2.3K
11:08 10.88 10.89 10.87 10.87 3.6K
11:09 10.88 10.88 10.85 10.85 4.1K
11:10 10.88 10.90 10.87 10.87 8.3K
11:11 10.86 10.86 10.77 10.77 5.3K
11:12 10.77 10.81 10.74 10.81 18.4K
11:13 10.81 10.81 10.78 10.80 2.4K
11:14 10.79 10.80 10.79 10.80 2.0K
11:15 10.81 10.81 10.80 10.81 6.5K
11:16 10.81 10.81 10.77 10.77 8.4K
11:17 10.77 10.77 10.74 10.74 0.8K
11:18 10.75 10.75 10.74 10.74 2.4K
11:19 10.74 10.74 10.71 10.73 5.0K
11:20 10.73 10.73 10.73 10.73 0.6K
11:21 10.71 10.72 10.71 10.72 7.6K
11:22 10.69 10.69 10.66 10.69 6.2K
11:23 10.69 10.74 10.69 10.74 7.2K
11:24 10.72 10.73 10.71 10.72 2.8K
11:25 10.71 10.71 10.69 10.69 2.6K
11:26 10.66 10.67 10.65 10.65 24.5K
11:27 10.65 10.65 10.61 10.61 1.3K
11:28 10.62 10.63 10.61 10.61 3.9K
11:29 10.61 10.61 10.60 10.60 1.7K
11:30 10.58 10.58 10.58 10.58 4.3K
11:31 10.60 10.62 10.60 10.60 3.5K
11:32 10.60 10.62 10.60 10.60 2.1K
11:33 10.59 10.59 10.58 10.58 2.6K
11:34 10.58 10.58 10.56 10.56 22.1K
11:35 10.55 10.56 10.55 10.55 10.0K
11:36 10.54 10.62 10.54 10.58 76.1K
11:37 10.56 10.56 10.53 10.53 4.3K
11:38 10.54 10.54 10.53 10.53 7.6K
11:39 10.53 10.53 10.52 10.53 7.7K
11:40 10.53 10.53 10.51 10.53 2.0K
11:41 10.51 10.53 10.47 10.47 27.2K
11:42 10.47 10.48 10.47 10.48 4.8K
11:43 10.47 10.50 10.47 10.48 4.1K
11:44 10.48 10.51 10.48 10.51 46.2K
11:45 10.53 10.55 10.53 10.55 6.4K
11:46 10.54 10.54 10.53 10.53 9.0K
11:47 10.53 10.55 10.53 10.55 2.5K
11:48 10.53 10.55 10.53 10.55 2.1K
11:49 10.54 10.54 10.51 10.51 2.4K
11:50 10.51 10.54 10.51 10.54 4.6K
11:51 10.54 10.54 10.50 10.51 22.4K
11:52 10.52 10.52 10.52 10.52 2.8K
11:53 10.52 10.52 10.47 10.47 2.2K
11:54 10.48 10.49 10.48 10.48 5.0K
11:55 10.51 10.53 10.50 10.53 4.4K
11:56 10.51 10.51 10.49 10.49 3.4K
11:57 10.52 10.54 10.52 10.54 2.3K
11:58 10.54 10.54 10.50 10.50 1.3K
11:59 10.50 10.51 10.48 10.49 1.0K
12:00 10.49 10.49 10.48 10.49 2.8K
12:01 10.49 10.52 10.49 10.52 4.9K
12:02 10.52 10.52 10.49 10.49 3.0K
12:03 10.49 10.55 10.49 10.53 3.1K
12:04 10.53 10.54 10.53 10.54 2.5K
12:05 10.57 10.57 10.53 10.53 3.4K
12:06 10.53 10.54 10.53 10.54 2.0K
12:07 10.52 10.52 10.48 10.48 5.3K
12:08 10.48 10.50 10.48 10.50 2.9K
12:09 10.53 10.53 10.51 10.51 3.9K
12:10 10.50 10.51 10.50 10.51 0.3K
12:11 10.49 10.51 10.49 10.51 1.8K
12:12 10.51 10.51 10.49 10.49 1.7K
12:13 10.50 10.50 10.50 10.50 0.3K
12:14 10.50 10.50 10.47 10.48 2.9K
12:15 10.51 10.52 10.51 10.52 6.4K
12:16 10.51 10.51 10.49 10.51 2.3K
12:17 10.51 10.52 10.50 10.50 3.2K
12:18 10.50 10.52 10.50 10.50 3.0K
12:19 10.51 10.51 10.51 10.51 0.3K
12:20 10.49 10.49 10.47 10.49 3.8K
12:21 10.51 10.52 10.51 10.52 3.1K
12:22 10.52 10.52 10.50 10.52 3.5K
12:23 10.52 10.55 10.52 10.54 1.8K
12:24 10.56 10.57 10.56 10.56 2.9K
12:25 10.56 10.64 10.56 10.61 61.8K
12:26 10.62 10.64 10.60 10.63 6.1K
12:27 10.65 10.66 10.63 10.63 2.0K
12:28 10.63 10.69 10.63 10.68 2.3K
12:29 10.68 10.69 10.67 10.69 8.1K
12:30 10.69 10.69 10.69 10.69 2.4K
12:31 10.65 10.70 10.65 10.68 5.3K
12:32 10.68 10.69 10.67 10.67 0.8K
12:33 10.67 10.73 10.67 10.73 3.1K
12:34 10.74 10.80 10.74 10.80 3.5K
12:35 10.81 10.81 10.81 10.81 0.9K
12:36 10.81 10.83 10.81 10.82 2.4K
12:37 10.82 10.85 10.81 10.85 0.4K
12:38 10.86 10.89 10.86 10.89 1.3K
12:39 10.89 10.89 10.87 10.87 2.1K
12:40 10.89 10.89 10.85 10.85 4.5K
12:41 10.88 10.88 10.86 10.88 5.0K
12:42 10.88 10.89 10.86 10.89 1.8K
12:43 10.87 10.88 10.87 10.88 1.2K
12:44 10.89 10.93 10.89 10.93 2.2K
12:45 10.93 10.96 10.93 10.96 13.5K
12:46 10.96 10.99 10.96 10.98 6.0K
12:47 10.99 11.00 10.98 11.00 3.5K
12:48 10.98 10.98 10.95 10.95 3.0K
12:49 10.96 10.97 10.94 10.96 4.0K
12:50 10.97 10.97 10.95 10.97 2.1K
12:51 10.97 10.98 10.97 10.98 0.9K
12:52 10.98 10.99 10.97 10.99 1.5K
12:53 10.99 11.03 10.99 11.03 2.5K
12:54 11.03 11.07 11.03 11.07 3.3K
12:55 11.06 11.11 11.06 11.11 5.3K
12:56 11.12 11.12 11.09 11.11 6.1K
12:57 11.12 11.12 10.99 10.99 45.3K
12:58 10.96 10.96 10.91 10.92 2.2K
12:59 10.91 10.91 10.83 10.84 6.1K
13:00 10.84 10.88 10.84 10.86 4.6K
13:01 10.88 10.93 10.88 10.93 1.6K
13:02 10.93 10.97 10.93 10.94 6.7K
13:03 10.94 10.97 10.94 10.97 2.1K
13:04 10.99 11.02 10.99 11.02 4.9K
13:05 11.03 11.09 11.03 11.09 2.5K
13:06 11.10 11.16 11.10 11.16 9.5K
13:07 11.16 11.17 11.14 11.17 3.7K
13:08 11.17 11.17 11.15 11.15 4.0K
13:09 11.15 11.18 11.15 11.15 5.7K
13:10 11.13 11.13 11.10 11.10 4.0K
13:11 11.12 11.13 11.12 11.13 4.4K
13:12 11.10 11.10 11.03 11.05 10.2K
13:13 11.06 11.09 11.06 11.09 3.4K
13:14 11.09 11.09 11.09 11.09 1.3K
13:15 11.08 11.10 11.08 11.10 0.6K
13:16 11.09 11.09 11.07 11.08 2.7K
13:17 11.07 11.08 11.06 11.06 4.5K
13:18 11.08 11.08 11.04 11.06 7.1K
13:19 11.08 11.09 11.07 11.09 1.8K
13:20 11.09 11.09 11.06 11.06 1.8K
13:21 11.06 11.11 11.06 11.11 5.7K
13:22 11.11 11.11 11.03 11.03 3.6K
13:23 11.01 11.02 11.01 11.02 1.3K
13:24 11.02 11.02 11.00 11.01 1.7K
13:25 10.97 10.99 10.97 10.99 2.1K
13:26 10.99 11.01 10.98 10.98 2.0K
13:27 11.00 11.00 10.98 10.98 2.9K
13:28 10.99 11.00 10.99 11.00 2.0K
13:29 11.00 11.00 10.97 10.98 1.3K
13:30 10.98 10.98 10.96 10.97 1.3K
13:31 10.96 11.03 10.96 11.03 2.2K
13:32 11.01 11.01 10.97 10.97 3.1K
13:33 11.01 11.01 11.01 11.01 0.3K
13:34 11.03 11.03 11.00 11.00 1.5K
13:35 11.00 11.00 10.99 10.99 1.3K
13:36 10.99 11.00 10.99 10.99 1.5K
13:37 10.99 11.00 10.99 11.00 1.8K
13:38 11.01 11.07 11.01 11.07 3.7K
13:39 11.06 11.06 11.05 11.05 1.9K
13:40 11.05 11.06 11.05 11.06 2.4K
13:41 11.08 11.09 11.08 11.09 1.3K
13:42 11.07 11.07 11.07 11.07 1.8K
13:43 11.09 11.09 11.04 11.04 3.5K
13:44 11.04 11.04 11.00 11.00 1.5K
13:45 11.02 11.03 11.02 11.03 2.5K
13:46 11.05 11.05 11.03 11.03 1.0K
13:47 11.03 11.06 11.03 11.06 1.0K
13:48 11.05 11.10 11.05 11.10 2.1K
13:49 11.09 11.09 11.09 11.09 2.2K
13:50 11.10 11.10 11.04 11.04 1.8K
13:51 11.06 11.06 11.05 11.05 2.5K
13:52 11.07 11.07 11.06 11.07 1.8K
13:53 11.08 11.09 11.08 11.08 1.7K
13:54 11.08 11.08 11.07 11.07 3.5K
13:55 11.07 11.07 11.04 11.04 1.1K
13:56 11.05 11.05 11.04 11.05 2.7K
13:57 11.05 11.07 11.05 11.06 4.2K
13:58 11.04 11.05 11.04 11.05 2.1K
13:59 11.05 11.05 11.04 11.05 2.1K
14:00 11.05 11.06 11.05 11.05 3.1K
14:01 11.04 11.06 11.04 11.06 2.5K
14:02 11.05 11.07 11.05 11.07 2.2K
14:03 11.07 11.07 11.05 11.06 2.8K
14:04 11.06 11.06 11.03 11.03 1.9K
14:05 11.02 11.02 11.01 11.02 1.2K
14:06 11.01 11.02 11.01 11.01 1.6K
14:07 11.01 11.01 10.98 10.98 0.9K
14:08 10.98 11.00 10.97 11.00 2.5K
14:09 11.00 11.01 11.00 11.01 2.0K
14:10 11.00 11.00 10.98 10.99 3.1K
14:11 10.99 10.99 10.99 10.99 3.1K
14:12 10.99 11.00 10.99 10.99 1.1K
14:13 10.99 11.00 10.99 11.00 0.7K
14:14 11.00 11.02 11.00 11.02 3.3K
14:15 11.03 11.03 11.01 11.02 2.4K
14:16 11.02 11.02 11.02 11.02 0.3K
14:17 11.03 11.04 11.03 11.04 1.1K
14:18 11.04 11.04 11.03 11.03 1.9K
14:19 11.04 11.04 11.03 11.03 1.7K
14:20 11.03 11.05 11.03 11.05 1.0K
14:21 11.06 11.08 11.06 11.08 1.6K
14:22 11.09 11.09 11.06 11.08 5.5K
14:23 11.11 11.14 11.11 11.14 11.3K
14:24 11.16 11.17 11.16 11.16 31.0K
14:25 11.15 11.15 11.14 11.14 6.9K
14:26 11.16 11.18 11.14 11.17 24.7K
14:27 11.17 11.17 11.14 11.14 6.8K
14:28 11.14 11.14 11.13 11.13 1.4K
14:29 11.15 11.15 11.10 11.10 10.1K
14:30 11.10 11.13 11.10 11.13 2.9K
14:31 11.12 11.13 11.12 11.13 1.1K
14:32 11.14 11.14 11.12 11.14 3.2K
14:33 11.14 11.16 11.14 11.14 5.2K
14:34 11.13 11.13 11.11 11.11 4.1K
14:35 11.10 11.11 11.10 11.11 7.9K
14:36 11.12 11.12 11.12 11.12 3.4K
14:37 11.12 11.12 11.07 11.10 6.0K
14:38 11.10 11.10 11.08 11.10 12.8K
14:39 11.14 11.17 11.14 11.17 16.6K
14:40 11.17 11.17 11.11 11.11 26.4K
14:41 11.10 11.10 11.09 11.10 29.2K
14:42 11.09 11.09 11.09 11.09 0.8K
14:43 11.09 11.09 11.05 11.05 14.5K
14:44 11.06 11.06 11.05 11.05 4.2K
14:45 11.05 11.05 11.04 11.05 4.3K
14:46 11.04 11.04 11.01 11.01 5.5K
14:47 11.01 11.03 11.01 11.03 3.6K
14:48 11.02 11.04 11.02 11.04 7.0K
14:49 11.04 11.04 11.02 11.02 4.2K
14:50 11.02 11.03 11.02 11.02 3.9K
14:51 11.02 11.04 11.02 11.04 6.5K
14:52 11.04 11.04 11.02 11.02 2.9K
14:53 11.02 11.02 11.01 11.01 1.0K
14:54 11.01 11.03 11.01 11.02 7.5K
14:55 11.02 11.02 11.01 11.02 3.2K
14:56 11.02 11.02 11.02 11.02 3.4K
14:57 11.03 11.03 11.01 11.01 3.5K
14:58 11.01 11.02 11.01 11.02 1.8K
14:59 11.02 11.02 11.02 11.02 3.0K
15:00 10.99 11.00 10.99 10.99 4.1K
15:01 10.98 10.99 10.96 10.96 8.5K
15:02 10.99 11.02 10.99 11.01 7.6K
15:03 11.01 11.01 10.99 10.99 2.4K
15:04 10.99 11.00 10.99 11.00 3.7K
15:05 11.00 11.01 11.00 11.00 4.6K
15:06 11.00 11.02 11.00 11.00 3.9K
15:07 11.00 11.03 11.00 11.03 4.9K
15:08 11.03 11.05 11.03 11.05 2.8K
15:09 11.05 11.09 11.05 11.09 5.3K
15:10 11.10 11.11 11.10 11.11 8.6K
15:11 11.10 11.10 11.08 11.09 9.2K
15:12 11.09 11.11 11.08 11.09 8.5K
15:13 11.09 11.09 11.08 11.08 1.4K
15:14 11.07 11.07 11.07 11.07 3.1K
15:15 11.06 11.07 11.06 11.06 2.9K
15:16 11.06 11.06 11.01 11.01 6.8K
15:17 11.00 11.03 11.00 11.03 4.2K
15:18 11.03 11.05 11.02 11.05 6.8K
15:19 11.05 11.08 11.05 11.08 2.6K
15:20 11.08 11.11 11.08 11.11 1.8K
15:21 11.11 11.11 11.09 11.09 8.4K
15:22 11.09 11.09 11.07 11.09 7.5K
15:23 11.10 11.10 11.07 11.09 3.2K
15:24 11.09 11.09 11.09 11.09 1.2K
15:25 11.09 11.09 11.09 11.09 4.9K
15:26 11.09 11.09 11.07 11.07 20.5K
15:27 11.07 11.08 11.07 11.08 1.9K
15:28 11.08 11.09 11.08 11.09 4.7K
15:29 11.09 11.09 11.06 11.08 7.0K
15:30 11.07 11.08 11.07 11.07 6.1K
15:31 11.07 11.07 11.06 11.07 3.4K
15:32 11.08 11.08 11.05 11.05 4.4K
15:33 11.05 11.05 11.01 11.01 12.4K
15:34 11.03 11.04 11.03 11.04 2.5K
15:35 11.04 11.07 11.04 11.07 10.3K
15:36 11.07 11.07 11.06 11.06 4.9K
15:37 11.06 11.06 11.05 11.05 5.3K
15:38 11.04 11.05 11.02 11.02 5.1K
15:39 11.03 11.05 11.03 11.03 4.9K
15:40 11.02 11.03 11.02 11.03 6.1K
15:41 11.03 11.03 11.00 11.01 4.2K
15:42 11.01 11.03 11.00 11.02 15.8K
15:43 11.03 11.03 10.99 11.02 6.3K
15:44 11.03 11.05 11.03 11.04 4.8K
15:45 11.04 11.07 11.04 11.07 3.3K
15:46 11.07 11.09 11.07 11.09 8.9K
15:47 11.09 11.10 11.08 11.09 12.5K
15:48 11.09 11.10 11.09 11.09 5.0K
15:49 11.09 11.10 11.08 11.10 18.2K
15:50 11.10 11.10 11.08 11.08 15.1K
15:51 11.05 11.05 11.04 11.04 5.5K
15:52 11.06 11.08 11.05 11.08 15.9K
15:53 11.07 11.09 11.07 11.08 7.9K
15:54 11.08 11.10 11.08 11.10 14.9K
15:55 11.10 11.11 11.09 11.11 16.0K
15:56 11.11 11.11 11.06 11.07 40.1K
15:57 11.07 11.07 11.03 11.03 20.3K
15:58 11.02 11.02 10.99 11.00 20.4K
15:59 11.01 11.02 10.99 10.99 34.6K
16:00 10.99 11.03 10.80 11.00 190.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据