Bitdeer Technologies Group

BTDR
🏛️ 美国 →
20.89
最后更新: 2025-10-06
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 9.58 9.85 9.51 9.51 136.8K
09:32 9.47 9.47 9.41 9.42 53.0K
09:33 9.43 9.53 9.43 9.50 18.9K
09:34 9.54 9.54 9.48 9.48 14.1K
09:35 9.51 9.52 9.48 9.48 15.6K
09:36 9.54 9.57 9.54 9.57 8.8K
09:37 9.57 9.57 9.55 9.55 1.8K
09:38 9.55 9.55 9.53 9.53 4.0K
09:39 9.53 9.53 9.53 9.53 2.9K
09:40 9.53 9.53 9.48 9.48 6.8K
09:41 9.46 9.48 9.46 9.48 6.5K
09:42 9.50 9.50 9.46 9.46 2.1K
09:43 9.44 9.49 9.44 9.48 15.7K
09:44 9.48 9.48 9.47 9.47 5.2K
09:45 9.46 9.46 9.44 9.45 8.1K
09:46 9.45 9.46 9.44 9.46 8.4K
09:47 9.45 9.45 9.43 9.43 3.0K
09:48 9.42 9.43 9.42 9.43 12.9K
09:49 9.45 9.45 9.40 9.42 33.2K
09:50 9.42 9.43 9.42 9.42 2.3K
09:51 9.43 9.54 9.43 9.54 57.1K
09:52 9.53 9.53 9.46 9.49 17.4K
09:53 9.49 9.49 9.48 9.48 14.5K
09:54 9.48 9.48 9.42 9.43 11.0K
09:55 9.45 9.46 9.45 9.46 7.0K
09:56 9.46 9.46 9.40 9.40 45.6K
09:57 9.41 9.41 9.40 9.40 3.8K
09:58 9.42 9.42 9.40 9.40 7.6K
09:59 9.39 9.42 9.39 9.40 6.2K
10:00 9.40 9.40 9.39 9.40 2.6K
10:01 9.33 9.40 9.33 9.40 67.0K
10:02 9.37 9.41 9.37 9.41 6.6K
10:03 9.40 9.41 9.39 9.41 4.7K
10:04 9.42 9.44 9.41 9.42 5.1K
10:05 9.41 9.42 9.41 9.41 3.8K
10:06 9.42 9.42 9.37 9.37 5.5K
10:07 9.36 9.36 9.35 9.35 9.5K
10:08 9.34 9.34 9.31 9.31 8.5K
10:09 9.32 9.32 9.30 9.30 7.5K
10:10 9.28 9.32 9.28 9.30 42.4K
10:11 9.30 9.32 9.30 9.32 8.1K
10:12 9.32 9.32 9.29 9.30 16.5K
10:13 9.29 9.29 9.26 9.28 12.8K
10:14 9.27 9.28 9.26 9.26 15.3K
10:15 9.27 9.28 9.27 9.28 4.2K
10:16 9.28 9.28 9.27 9.27 17.5K
10:17 9.27 9.28 9.26 9.26 4.4K
10:18 9.26 9.27 9.26 9.27 4.3K
10:19 9.27 9.27 9.26 9.26 7.6K
10:20 9.25 9.25 9.23 9.24 8.3K
10:21 9.24 9.24 9.22 9.22 7.8K
10:22 9.18 9.20 9.18 9.20 94.8K
10:23 9.20 9.20 9.20 9.20 11.7K
10:24 9.22 9.25 9.22 9.24 24.2K
10:25 9.25 9.25 9.21 9.21 8.8K
10:26 9.22 9.22 9.20 9.20 4.4K
10:27 9.18 9.18 9.16 9.16 7.8K
10:28 9.15 9.16 9.15 9.15 23.6K
10:29 9.15 9.15 9.14 9.14 3.5K
10:30 9.14 9.14 9.13 9.14 61.5K
10:31 9.14 9.18 9.14 9.15 7.1K
10:32 9.22 9.22 9.19 9.19 15.4K
10:33 9.22 9.29 9.22 9.29 119.0K
10:34 9.28 9.28 9.24 9.27 141.9K
10:35 9.28 9.28 9.26 9.27 4.5K
10:36 9.25 9.27 9.25 9.27 4.3K
10:37 9.28 9.28 9.25 9.25 6.6K
10:38 9.25 9.27 9.25 9.27 6.1K
10:39 9.28 9.28 9.25 9.25 10.6K
10:40 9.24 9.28 9.24 9.28 11.8K
10:41 9.27 9.27 9.26 9.26 3.9K
10:42 9.26 9.29 9.26 9.29 5.4K
10:43 9.29 9.30 9.29 9.30 6.2K
10:44 9.28 9.30 9.28 9.30 14.4K
10:45 9.30 9.30 9.28 9.28 4.2K
10:46 9.29 9.29 9.28 9.28 5.3K
10:47 9.29 9.30 9.26 9.26 7.8K
10:48 9.26 9.26 9.25 9.26 5.4K
10:49 9.26 9.27 9.26 9.27 0.7K
10:50 9.27 9.27 9.27 9.27 4.8K
10:51 9.27 9.27 9.27 9.27 1.8K
10:52 9.27 9.28 9.27 9.28 8.0K
10:53 9.28 9.28 9.28 9.28 2.1K
10:54 9.29 9.29 9.28 9.29 2.3K
10:55 9.29 9.29 9.28 9.28 8.9K
10:56 9.28 9.28 9.27 9.27 2.6K
10:57 9.27 9.28 9.26 9.26 15.9K
10:58 9.26 9.26 9.23 9.23 8.6K
10:59 9.23 9.24 9.23 9.24 0.5K
11:00 9.23 9.24 9.23 9.24 18.6K
11:01 9.24 9.24 9.23 9.23 3.7K
11:02 9.24 9.24 9.22 9.22 5.9K
11:03 9.22 9.23 9.22 9.22 18.9K
11:04 9.22 9.22 9.22 9.22 3.3K
11:05 9.22 9.22 9.20 9.20 13.1K
11:06 9.20 9.20 9.19 9.20 12.6K
11:07 9.19 9.21 9.19 9.21 7.0K
11:08 9.22 9.22 9.22 9.22 3.6K
11:09 9.22 9.22 9.21 9.21 2.5K
11:10 9.21 9.21 9.20 9.20 1.8K
11:11 9.21 9.25 9.21 9.25 8.7K
11:12 9.24 9.24 9.23 9.23 2.4K
11:13 9.21 9.22 9.21 9.21 13.5K
11:14 9.20 9.23 9.20 9.23 20.7K
11:15 9.23 9.23 9.22 9.22 4.8K
11:16 9.22 9.24 9.22 9.23 13.2K
11:17 9.22 9.22 9.21 9.22 4.5K
11:18 9.22 9.22 9.22 9.22 2.5K
11:19 9.23 9.23 9.23 9.23 2.5K
11:20 9.22 9.22 9.22 9.22 2.5K
11:21 9.22 9.23 9.22 9.22 5.2K
11:22 9.22 9.22 9.22 9.22 1.9K
11:23 9.22 9.23 9.22 9.22 1.1K
11:24 9.22 9.22 9.21 9.21 5.1K
11:25 9.20 9.20 9.20 9.20 5.5K
11:26 9.20 9.22 9.20 9.21 10.0K
11:27 9.21 9.25 9.21 9.25 6.7K
11:28 9.25 9.26 9.25 9.26 2.4K
11:29 9.25 9.25 9.24 9.24 4.4K
11:30 9.24 9.25 9.24 9.25 2.2K
11:31 9.25 9.25 9.23 9.23 6.3K
11:32 9.23 9.25 9.23 9.25 6.3K
11:33 9.26 9.28 9.26 9.28 6.3K
11:34 9.28 9.29 9.28 9.29 7.8K
11:35 9.29 9.30 9.29 9.30 11.6K
11:36 9.29 9.30 9.27 9.30 14.9K
11:37 9.30 9.30 9.29 9.30 4.0K
11:38 9.28 9.28 9.28 9.28 7.0K
11:39 9.28 9.29 9.28 9.29 3.1K
11:40 9.29 9.29 9.28 9.29 6.3K
11:41 9.29 9.31 9.29 9.31 0.5K
11:42 9.30 9.30 9.29 9.30 3.3K
11:43 9.28 9.28 9.28 9.28 1.7K
11:44 9.28 9.29 9.28 9.29 8.5K
11:45 9.29 9.29 9.29 9.29 0.7K
11:46 9.29 9.29 9.28 9.28 2.0K
11:47 9.27 9.28 9.27 9.28 0.8K
11:48 9.28 9.29 9.28 9.28 7.8K
11:49 9.28 9.28 9.28 9.28 0.0K
11:50 9.28 9.29 9.28 9.29 3.5K
11:51 9.29 9.29 9.29 9.29 0.6K
11:52 9.28 9.30 9.27 9.30 14.2K
11:53 9.31 9.32 9.31 9.32 18.0K
11:54 9.33 9.35 9.31 9.35 9.5K
11:55 9.35 9.35 9.31 9.31 29.9K
11:56 9.29 9.29 9.26 9.26 16.4K
11:57 9.26 9.28 9.26 9.28 1.8K
11:58 9.28 9.28 9.27 9.27 2.8K
11:59 9.26 9.26 9.24 9.24 10.4K
12:00 9.24 9.24 9.24 9.24 4.4K
12:01 9.24 9.25 9.24 9.25 5.7K
12:02 9.25 9.25 9.24 9.24 2.6K
12:03 9.25 9.25 9.25 9.25 6.4K
12:04 9.25 9.25 9.24 9.24 3.6K
12:05 9.24 9.24 9.23 9.24 4.3K
12:06 9.24 9.25 9.24 9.25 1.9K
12:07 9.25 9.26 9.25 9.26 5.2K
12:08 9.25 9.25 9.25 9.25 0.9K
12:09 9.25 9.26 9.24 9.24 2.5K
12:10 9.23 9.23 9.22 9.22 9.3K
12:11 9.22 9.22 9.20 9.21 4.7K
12:12 9.21 9.22 9.21 9.22 3.4K
12:13 9.22 9.22 9.22 9.22 0.8K
12:14 9.22 9.22 9.20 9.21 2.3K
12:15 9.21 9.21 9.20 9.20 11.8K
12:16 9.20 9.20 9.18 9.18 7.8K
12:17 9.18 9.18 9.15 9.15 13.1K
12:18 9.15 9.15 9.14 9.14 2.9K
12:19 9.14 9.14 9.12 9.12 20.8K
12:20 9.12 9.20 9.12 9.20 101.0K
12:21 9.19 9.20 9.17 9.17 4.7K
12:22 9.17 9.18 9.17 9.18 3.0K
12:23 9.18 9.18 9.18 9.18 1.1K
12:24 9.16 9.17 9.15 9.16 13.0K
12:25 9.16 9.17 9.16 9.16 5.3K
12:26 9.16 9.16 9.13 9.15 33.5K
12:27 9.13 9.14 9.13 9.14 5.0K
12:28 9.14 9.15 9.14 9.15 4.9K
12:29 9.15 9.16 9.15 9.16 1.5K
12:30 9.16 9.16 9.16 9.16 1.8K
12:31 9.16 9.18 9.16 9.18 6.1K
12:32 9.18 9.18 9.16 9.16 2.7K
12:33 9.16 9.16 9.15 9.15 1.8K
12:34 9.17 9.18 9.17 9.17 6.2K
12:35 9.17 9.17 9.17 9.17 1.6K
12:36 9.17 9.18 9.17 9.18 3.1K
12:37 9.18 9.19 9.18 9.19 1.6K
12:38 9.19 9.19 9.19 9.19 2.7K
12:39 9.17 9.18 9.17 9.17 7.0K
12:40 9.17 9.17 9.17 9.17 0.3K
12:41 9.17 9.17 9.17 9.17 2.5K
12:42 9.16 9.16 9.16 9.16 5.8K
12:43 9.17 9.17 9.17 9.17 2.0K
12:44 9.17 9.17 9.16 9.16 3.8K
12:45 9.15 9.15 9.15 9.15 0.6K
12:46 9.14 9.15 9.14 9.15 3.0K
12:47 9.15 9.15 9.15 9.15 0.9K
12:48 9.14 9.14 9.14 9.14 1.9K
12:49 9.14 9.14 9.14 9.14 1.7K
12:50 9.13 9.13 9.12 9.13 2.1K
12:51 9.13 9.13 9.13 9.13 3.4K
12:52 9.13 9.14 9.13 9.13 6.6K
12:53 9.13 9.15 9.13 9.15 5.1K
12:54 9.15 9.16 9.15 9.15 7.0K
12:55 9.15 9.15 9.15 9.15 0.6K
12:56 9.15 9.15 9.14 9.14 2.8K
12:57 9.14 9.16 9.14 9.16 12.6K
12:58 9.16 9.16 9.14 9.14 8.5K
12:59 9.14 9.14 9.14 9.14 7.5K
13:00 9.14 9.14 9.14 9.14 0.6K
13:01 9.14 9.14 9.14 9.14 5.4K
13:02 9.14 9.15 9.14 9.14 6.0K
13:03 9.13 9.13 9.13 9.13 0.8K
13:04 9.14 9.14 9.12 9.12 4.6K
13:05 9.12 9.14 9.12 9.14 4.6K
13:06 9.14 9.14 9.14 9.14 4.7K
13:07 9.14 9.14 9.13 9.13 5.0K
13:08 9.13 9.13 9.10 9.10 55.7K
13:09 9.10 9.10 9.09 9.09 4.6K
13:10 9.09 9.10 9.09 9.09 19.5K
13:11 9.09 9.11 9.09 9.11 14.7K
13:12 9.11 9.13 9.11 9.12 7.1K
13:13 9.12 9.12 9.12 9.12 3.1K
13:14 9.11 9.12 9.11 9.12 3.2K
13:15 9.12 9.12 9.11 9.12 1.9K
13:16 9.12 9.12 9.11 9.11 4.9K
13:17 9.11 9.11 9.10 9.10 1.6K
13:18 9.11 9.11 9.10 9.10 3.8K
13:19 9.11 9.13 9.11 9.13 12.5K
13:20 9.13 9.14 9.13 9.14 2.2K
13:21 9.14 9.14 9.14 9.14 1.1K
13:22 9.14 9.14 9.13 9.14 9.6K
13:23 9.14 9.14 9.13 9.13 0.5K
13:24 9.14 9.14 9.13 9.13 1.0K
13:25 9.13 9.14 9.13 9.13 2.2K
13:26 9.13 9.13 9.11 9.11 5.9K
13:27 9.11 9.11 9.10 9.10 5.7K
13:28 9.10 9.10 9.09 9.09 2.0K
13:29 9.09 9.09 9.09 9.09 7.4K
13:30 9.09 9.10 9.09 9.10 4.4K
13:31 9.10 9.10 9.10 9.10 10.6K
13:32 9.10 9.10 9.10 9.10 1.1K
13:33 9.10 9.11 9.09 9.11 4.8K
13:34 9.11 9.11 9.09 9.09 4.9K
13:35 9.09 9.09 9.08 9.09 3.2K
13:36 9.09 9.09 9.09 9.09 1.9K
13:37 9.09 9.09 9.07 9.07 22.2K
13:38 9.07 9.07 9.06 9.06 3.7K
13:39 9.06 9.06 9.06 9.06 4.4K
13:40 9.06 9.07 9.06 9.07 2.4K
13:41 9.06 9.06 9.05 9.06 9.9K
13:42 9.04 9.04 9.02 9.02 45.7K
13:43 9.03 9.03 9.02 9.02 1.7K
13:44 9.03 9.04 9.03 9.04 4.6K
13:45 9.04 9.04 9.04 9.04 1.3K
13:46 9.04 9.04 9.04 9.04 5.2K
13:47 9.04 9.04 9.03 9.03 3.5K
13:48 9.03 9.06 9.03 9.06 10.5K
13:49 9.06 9.06 9.04 9.04 3.5K
13:50 9.04 9.05 9.04 9.04 16.0K
13:51 9.04 9.05 9.04 9.05 7.2K
13:52 9.05 9.05 9.04 9.04 3.7K
13:53 9.04 9.04 9.03 9.03 2.5K
13:54 9.03 9.03 9.02 9.02 1.2K
13:55 9.03 9.03 9.02 9.02 2.7K
13:56 9.02 9.03 9.02 9.03 7.4K
13:57 9.02 9.05 9.02 9.05 9.2K
13:58 9.05 9.07 9.05 9.06 5.0K
13:59 9.06 9.06 9.05 9.05 3.9K
14:00 9.05 9.06 9.05 9.05 2.6K
14:01 9.05 9.06 9.05 9.06 4.3K
14:02 9.08 9.09 9.08 9.09 7.4K
14:03 9.09 9.09 9.09 9.09 2.0K
14:04 9.09 9.09 9.09 9.09 3.6K
14:05 9.09 9.09 9.09 9.09 1.3K
14:06 9.09 9.10 9.09 9.09 2.0K
14:07 9.11 9.13 9.11 9.13 10.0K
14:08 9.13 9.14 9.13 9.14 3.6K
14:09 9.14 9.14 9.13 9.14 1.5K
14:10 9.13 9.14 9.13 9.14 1.5K
14:11 9.14 9.14 9.14 9.14 0.8K
14:12 9.14 9.16 9.14 9.16 10.5K
14:13 9.18 9.18 9.17 9.17 18.5K
14:14 9.21 9.22 9.20 9.20 4.0K
14:15 9.21 9.21 9.20 9.20 6.4K
14:16 9.20 9.22 9.20 9.22 1.6K
14:17 9.22 9.22 9.17 9.17 22.6K
14:18 9.17 9.19 9.17 9.19 6.3K
14:19 9.19 9.19 9.18 9.18 2.0K
14:20 9.18 9.18 9.16 9.16 0.5K
14:21 9.16 9.16 9.16 9.16 0.9K
14:22 9.16 9.16 9.15 9.15 5.2K
14:23 9.15 9.15 9.13 9.14 5.1K
14:24 9.15 9.15 9.13 9.13 7.6K
14:25 9.13 9.14 9.13 9.14 7.8K
14:26 9.13 9.13 9.13 9.13 0.7K
14:27 9.14 9.14 9.13 9.13 1.0K
14:28 9.13 9.14 9.13 9.13 0.9K
14:29 9.13 9.14 9.13 9.13 7.2K
14:30 9.13 9.13 9.13 9.13 0.3K
14:31 9.13 9.14 9.13 9.14 0.5K
14:32 9.13 9.13 9.13 9.13 7.4K
14:33 9.13 9.15 9.13 9.15 2.4K
14:34 9.15 9.15 9.14 9.14 2.1K
14:35 9.14 9.14 9.13 9.13 3.2K
14:36 9.13 9.13 9.13 9.13 3.4K
14:37 9.13 9.13 9.12 9.12 3.5K
14:38 9.12 9.12 9.12 9.12 1.1K
14:39 9.12 9.13 9.12 9.13 12.0K
14:40 9.13 9.13 9.12 9.12 6.1K
14:41 9.12 9.13 9.12 9.13 24.9K
14:42 9.13 9.13 9.12 9.12 1.3K
14:43 9.12 9.12 9.12 9.12 1.6K
14:44 9.12 9.12 9.12 9.12 1.1K
14:45 9.12 9.13 9.12 9.12 3.9K
14:46 9.12 9.12 9.12 9.12 2.1K
14:47 9.12 9.12 9.09 9.09 14.0K
14:48 9.09 9.10 9.09 9.10 6.5K
14:49 9.10 9.11 9.10 9.11 6.5K
14:50 9.10 9.11 9.10 9.11 4.3K
14:51 9.11 9.11 9.10 9.10 1.8K
14:52 9.11 9.11 9.10 9.10 2.2K
14:53 9.10 9.11 9.10 9.11 6.0K
14:54 9.11 9.12 9.11 9.11 1.1K
14:55 9.12 9.13 9.12 9.12 4.1K
14:56 9.12 9.13 9.12 9.13 1.3K
14:57 9.13 9.13 9.13 9.13 1.5K
14:58 9.12 9.13 9.12 9.13 5.7K
14:59 9.13 9.15 9.13 9.15 2.4K
15:00 9.14 9.15 9.14 9.15 2.8K
15:01 9.15 9.17 9.15 9.17 20.0K
15:02 9.19 9.19 9.18 9.18 4.2K
15:03 9.18 9.18 9.16 9.16 4.3K
15:04 9.15 9.16 9.15 9.16 5.4K
15:05 9.16 9.18 9.16 9.18 7.0K
15:06 9.18 9.18 9.17 9.18 1.3K
15:07 9.18 9.19 9.17 9.19 5.9K
15:08 9.19 9.19 9.18 9.18 4.8K
15:09 9.19 9.19 9.18 9.18 2.2K
15:10 9.18 9.20 9.18 9.18 9.0K
15:11 9.17 9.17 9.16 9.16 3.4K
15:12 9.16 9.17 9.16 9.17 6.6K
15:13 9.17 9.18 9.17 9.18 3.0K
15:14 9.17 9.18 9.17 9.17 3.1K
15:15 9.17 9.18 9.16 9.18 6.9K
15:16 9.18 9.18 9.17 9.18 2.5K
15:17 9.18 9.18 9.17 9.17 2.4K
15:18 9.16 9.17 9.16 9.16 3.0K
15:19 9.16 9.17 9.16 9.17 4.2K
15:20 9.20 9.20 9.20 9.20 6.3K
15:21 9.20 9.20 9.17 9.17 4.3K
15:22 9.18 9.18 9.17 9.18 15.5K
15:23 9.18 9.19 9.18 9.18 9.6K
15:24 9.20 9.21 9.20 9.20 10.9K
15:25 9.20 9.20 9.19 9.19 9.1K
15:26 9.20 9.21 9.20 9.21 3.9K
15:27 9.21 9.21 9.18 9.18 9.2K
15:28 9.18 9.18 9.17 9.17 10.9K
15:29 9.18 9.19 9.18 9.19 7.8K
15:30 9.19 9.19 9.19 9.19 6.6K
15:31 9.19 9.21 9.19 9.21 11.5K
15:32 9.21 9.21 9.19 9.19 10.4K
15:33 9.19 9.19 9.17 9.17 8.8K
15:34 9.15 9.15 9.15 9.15 3.7K
15:35 9.15 9.16 9.15 9.16 1.4K
15:36 9.15 9.15 9.14 9.14 19.7K
15:37 9.14 9.15 9.14 9.15 17.7K
15:38 9.15 9.16 9.15 9.16 19.8K
15:39 9.16 9.16 9.14 9.14 4.7K
15:40 9.15 9.15 9.13 9.13 10.2K
15:41 9.15 9.15 9.15 9.15 15.1K
15:42 9.15 9.16 9.15 9.15 8.2K
15:43 9.15 9.16 9.15 9.16 9.9K
15:44 9.16 9.18 9.16 9.18 8.4K
15:45 9.18 9.21 9.18 9.21 17.4K
15:46 9.21 9.21 9.17 9.17 24.3K
15:47 9.17 9.17 9.16 9.17 16.4K
15:48 9.16 9.20 9.16 9.20 23.7K
15:49 9.20 9.23 9.20 9.23 9.3K
15:50 9.23 9.23 9.22 9.23 13.9K
15:51 9.21 9.21 9.20 9.20 17.1K
15:52 9.19 9.20 9.19 9.20 7.8K
15:53 9.20 9.20 9.18 9.18 30.9K
15:54 9.18 9.19 9.17 9.17 15.0K
15:55 9.16 9.18 9.16 9.17 26.8K
15:56 9.15 9.17 9.15 9.16 51.5K
15:57 9.15 9.15 9.13 9.14 28.6K
15:58 9.14 9.17 9.14 9.17 67.8K
15:59 9.16 9.16 9.16 9.16 31.6K
16:00 9.15 9.25 9.07 9.14 484.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据