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 8.61 9.14 8.60 8.74 417.1K
09:32 8.74 8.78 8.67 8.78 12.9K
09:33 8.79 8.79 8.76 8.76 76.5K
09:34 8.84 8.90 8.81 8.88 10.3K
09:35 8.88 8.91 8.78 8.78 5.3K
09:36 8.78 8.87 8.78 8.85 11.4K
09:37 8.84 8.92 8.83 8.92 7.6K
09:38 8.88 8.97 8.88 8.97 4.6K
09:39 8.99 8.99 8.95 8.98 5.1K
09:40 8.97 9.00 8.93 9.00 7.1K
09:41 9.00 9.00 8.91 8.91 15.7K
09:42 8.91 8.91 8.90 8.90 24.6K
09:43 8.90 8.90 8.84 8.85 27.6K
09:44 8.85 8.85 8.82 8.82 10.2K
09:45 8.82 8.82 8.78 8.81 37.3K
09:46 8.79 8.81 8.78 8.78 6.5K
09:47 8.77 8.82 8.77 8.82 21.8K
09:48 8.80 8.80 8.75 8.75 18.3K
09:49 8.75 8.77 8.72 8.77 27.9K
09:50 8.76 8.76 8.75 8.75 13.8K
09:51 8.76 8.79 8.75 8.79 9.1K
09:52 8.77 8.79 8.77 8.78 5.2K
09:53 8.81 8.84 8.81 8.84 9.6K
09:54 8.83 8.86 8.82 8.85 4.9K
09:55 8.85 8.87 8.85 8.87 3.1K
09:56 8.87 8.87 8.82 8.83 2.7K
09:57 8.82 8.82 8.79 8.79 12.4K
09:58 8.79 8.82 8.79 8.79 36.5K
09:59 8.79 8.81 8.79 8.79 3.1K
10:00 8.83 8.83 8.81 8.81 12.3K
10:01 8.80 8.81 8.79 8.81 29.4K
10:02 8.81 8.83 8.79 8.83 17.9K
10:03 8.88 8.88 8.88 8.88 22.6K
10:04 8.84 8.86 8.84 8.85 19.7K
10:05 8.88 8.88 8.87 8.87 9.2K
10:06 8.88 8.93 8.88 8.93 24.1K
10:07 8.93 8.96 8.93 8.94 13.1K
10:08 8.93 8.95 8.87 8.87 63.8K
10:09 8.93 8.93 8.86 8.86 13.1K
10:10 8.87 8.88 8.84 8.88 2.0K
10:11 8.85 8.87 8.82 8.84 12.3K
10:12 8.84 8.84 8.83 8.84 1.6K
10:13 8.82 8.83 8.80 8.80 8.2K
10:14 8.79 8.80 8.78 8.78 6.2K
10:15 8.79 8.80 8.79 8.79 9.9K
10:16 8.79 8.89 8.79 8.88 13.8K
10:17 8.87 8.90 8.87 8.87 7.0K
10:18 8.90 8.92 8.90 8.91 9.0K
10:19 8.91 8.91 8.87 8.87 5.3K
10:20 8.87 8.88 8.87 8.87 6.3K
10:21 8.87 8.88 8.86 8.88 3.2K
10:22 8.88 8.91 8.88 8.90 2.8K
10:23 8.90 8.91 8.89 8.89 1.0K
10:24 8.88 8.88 8.85 8.85 3.7K
10:25 8.86 8.86 8.86 8.86 5.4K
10:26 8.87 8.91 8.87 8.91 4.3K
10:27 8.94 8.94 8.91 8.91 5.5K
10:28 8.90 8.90 8.89 8.90 4.8K
10:29 8.90 8.90 8.89 8.89 1.8K
10:30 8.89 8.90 8.89 8.90 11.0K
10:31 8.91 8.91 8.89 8.91 8.9K
10:32 8.90 8.90 8.90 8.90 3.7K
10:33 8.89 8.89 8.88 8.89 3.9K
10:34 8.90 8.90 8.88 8.89 4.4K
10:35 8.88 8.88 8.86 8.86 7.6K
10:36 8.85 8.85 8.85 8.85 2.0K
10:37 8.83 8.83 8.82 8.83 6.5K
10:38 8.83 8.83 8.83 8.83 1.0K
10:39 8.83 8.84 8.82 8.82 2.5K
10:40 8.82 8.82 8.80 8.80 9.5K
10:41 8.80 8.81 8.80 8.80 2.4K
10:42 8.79 8.80 8.79 8.80 6.1K
10:43 8.81 8.81 8.78 8.78 3.8K
10:44 8.79 8.79 8.77 8.78 7.6K
10:45 8.78 8.78 8.77 8.77 5.3K
10:46 8.77 8.77 8.71 8.71 17.8K
10:47 8.73 8.73 8.72 8.73 14.4K
10:48 8.72 8.72 8.71 8.71 5.3K
10:49 8.70 8.70 8.68 8.69 10.2K
10:50 8.69 8.69 8.65 8.65 12.9K
10:51 8.65 8.65 8.63 8.63 5.5K
10:52 8.63 8.65 8.63 8.64 1.0K
10:53 8.63 8.65 8.63 8.65 4.8K
10:54 8.65 8.65 8.65 8.65 1.4K
10:55 8.65 8.65 8.64 8.65 2.3K
10:56 8.69 8.69 8.66 8.68 30.6K
10:57 8.68 8.69 8.68 8.69 9.6K
10:58 8.67 8.68 8.67 8.68 3.2K
10:59 8.66 8.66 8.61 8.61 170.1K
11:00 8.59 8.60 8.59 8.60 18.6K
11:01 8.62 8.62 8.60 8.60 10.8K
11:02 8.60 8.62 8.60 8.61 2.4K
11:03 8.61 8.61 8.60 8.60 0.3K
11:04 8.60 8.60 8.58 8.59 3.3K
11:05 8.59 8.61 8.59 8.61 4.4K
11:06 8.61 8.62 8.60 8.62 2.9K
11:07 8.60 8.60 8.59 8.59 6.4K
11:08 8.59 8.59 8.54 8.54 4.0K
11:09 8.55 8.58 8.55 8.57 6.5K
11:10 8.57 8.57 8.57 8.57 1.2K
11:11 8.57 8.57 8.57 8.57 2.1K
11:12 8.59 8.61 8.59 8.60 8.5K
11:13 8.62 8.62 8.62 8.62 6.3K
11:14 8.63 8.64 8.62 8.62 7.5K
11:15 8.62 8.63 8.62 8.62 3.4K
11:16 8.63 8.66 8.63 8.66 8.3K
11:17 8.64 8.66 8.64 8.66 2.4K
11:18 8.66 8.66 8.63 8.66 26.2K
11:19 8.66 8.66 8.65 8.65 1.6K
11:20 8.65 8.65 8.63 8.63 8.3K
11:21 8.65 8.65 8.62 8.62 2.5K
11:22 8.62 8.63 8.61 8.61 9.9K
11:23 8.61 8.62 8.61 8.62 0.9K
11:24 8.63 8.64 8.61 8.63 9.0K
11:25 8.63 8.63 8.62 8.62 2.0K
11:26 8.62 8.64 8.62 8.64 6.8K
11:27 8.67 8.67 8.67 8.67 2.9K
11:28 8.67 8.67 8.67 8.67 0.3K
11:29 8.67 8.70 8.66 8.70 7.6K
11:30 8.69 8.69 8.67 8.67 3.3K
11:31 8.69 8.70 8.69 8.70 2.3K
11:32 8.70 8.75 8.70 8.75 8.9K
11:33 8.75 8.75 8.74 8.74 1.0K
11:34 8.73 8.73 8.71 8.73 2.5K
11:35 8.74 8.75 8.74 8.75 1.7K
11:36 8.75 8.75 8.74 8.74 1.4K
11:37 8.73 8.73 8.73 8.73 2.3K
11:38 8.74 8.75 8.74 8.75 3.1K
11:39 8.75 8.75 8.74 8.74 1.8K
11:40 8.74 8.74 8.74 8.74 0.4K
11:41 8.73 8.74 8.73 8.74 4.8K
11:42 8.75 8.75 8.74 8.74 3.0K
11:43 8.74 8.74 8.74 8.74 0.6K
11:44 8.74 8.74 8.72 8.72 2.7K
11:45 8.72 8.72 8.72 8.72 1.0K
11:46 8.72 8.72 8.69 8.70 11.6K
11:47 8.71 8.72 8.71 8.71 6.0K
11:48 8.71 8.71 8.69 8.69 2.4K
11:49 8.69 8.70 8.69 8.69 4.1K
11:50 8.70 8.71 8.70 8.70 2.9K
11:51 8.70 8.70 8.69 8.69 1.1K
11:52 8.69 8.70 8.69 8.70 1.1K
11:53 8.70 8.70 8.68 8.68 2.8K
11:54 8.68 8.68 8.68 8.68 1.8K
11:55 8.68 8.71 8.68 8.71 3.1K
11:56 8.71 8.71 8.71 8.71 0.7K
11:57 8.71 8.71 8.71 8.71 0.4K
11:58 8.74 8.74 8.74 8.74 3.6K
11:59 8.74 8.77 8.74 8.77 2.2K
12:00 8.76 8.76 8.75 8.75 2.9K
12:01 8.76 8.77 8.76 8.76 8.9K
12:02 8.76 8.77 8.76 8.77 2.0K
12:03 8.79 8.81 8.79 8.81 5.2K
12:04 8.81 8.81 8.81 8.81 1.6K
12:05 8.83 8.84 8.83 8.83 42.1K
12:06 8.83 8.86 8.83 8.86 6.5K
12:07 8.85 8.85 8.81 8.81 9.3K
12:08 8.81 8.81 8.81 8.81 0.2K
12:09 8.81 8.81 8.81 8.81 3.0K
12:10 8.81 8.81 8.81 8.81 6.4K
12:11 8.81 8.81 8.80 8.81 2.4K
12:12 8.81 8.83 8.81 8.82 4.1K
12:13 8.82 8.83 8.82 8.83 3.7K
12:14 8.81 8.85 8.81 8.85 9.9K
12:15 8.87 8.87 8.86 8.86 10.4K
12:16 8.86 8.86 8.85 8.85 3.5K
12:17 8.85 8.85 8.83 8.85 3.2K
12:18 8.85 8.86 8.85 8.85 2.8K
12:19 8.85 8.85 8.85 8.85 0.5K
12:20 8.85 8.87 8.85 8.87 5.3K
12:21 8.87 8.87 8.86 8.86 1.6K
12:22 8.86 8.86 8.86 8.86 2.5K
12:23 8.85 8.85 8.85 8.85 1.4K
12:24 8.85 8.86 8.85 8.86 3.4K
12:25 8.86 8.86 8.85 8.85 3.2K
12:26 8.85 8.86 8.84 8.84 2.6K
12:27 8.83 8.83 8.83 8.83 0.5K
12:28 8.82 8.83 8.82 8.83 3.6K
12:29 8.83 8.86 8.83 8.86 2.4K
12:30 8.86 8.87 8.86 8.87 1.6K
12:31 8.87 8.87 8.85 8.85 2.9K
12:32 8.83 8.83 8.83 8.83 0.6K
12:33 8.83 8.85 8.83 8.85 3.5K
12:34 8.86 8.86 8.85 8.85 1.1K
12:35 8.85 8.85 8.83 8.83 0.8K
12:36 8.83 8.83 8.83 8.83 0.3K
12:37 8.83 8.83 8.82 8.82 4.6K
12:38 8.82 8.82 8.82 8.82 1.6K
12:39 8.82 8.82 8.82 8.82 5.4K
12:40 8.82 8.82 8.82 8.82 0.7K
12:41 8.82 8.83 8.82 8.82 1.0K
12:42 8.82 8.85 8.82 8.85 3.3K
12:43 8.85 8.85 8.84 8.85 2.2K
12:44 8.85 8.85 8.85 8.85 0.6K
12:45 8.85 8.86 8.85 8.85 5.7K
12:46 8.85 8.85 8.82 8.82 9.4K
12:47 8.81 8.81 8.77 8.78 56.2K
12:48 8.78 8.78 8.76 8.76 7.6K
12:49 8.76 8.78 8.76 8.78 2.8K
12:50 8.78 8.78 8.78 8.78 0.4K
12:51 8.78 8.78 8.76 8.76 2.0K
12:52 8.76 8.76 8.75 8.76 1.5K
12:53 8.76 8.76 8.76 8.76 3.1K
12:54 8.76 8.76 8.75 8.75 1.4K
12:55 8.75 8.75 8.74 8.74 5.7K
12:56 8.74 8.74 8.74 8.74 4.7K
12:57 8.74 8.74 8.73 8.73 2.9K
12:58 8.73 8.73 8.72 8.72 1.6K
12:59 8.73 8.73 8.72 8.72 2.5K
13:00 8.72 8.75 8.72 8.75 7.0K
13:01 8.75 8.77 8.75 8.77 3.3K
13:02 8.77 8.77 8.76 8.76 0.7K
13:03 8.76 8.76 8.76 8.76 1.6K
13:04 8.76 8.76 8.75 8.75 0.9K
13:05 8.75 8.77 8.75 8.77 8.9K
13:06 8.77 8.79 8.77 8.78 5.0K
13:07 8.78 8.80 8.78 8.80 0.7K
13:08 8.80 8.82 8.80 8.82 3.3K
13:09 8.82 8.84 8.81 8.81 2.2K
13:10 8.81 8.81 8.81 8.81 0.6K
13:11 8.80 8.80 8.80 8.80 1.5K
13:12 8.80 8.82 8.80 8.82 4.8K
13:13 8.82 8.82 8.82 8.82 0.6K
13:14 8.82 8.82 8.81 8.82 1.3K
13:15 8.81 8.81 8.81 8.81 0.8K
13:16 8.81 8.81 8.81 8.81 0.0K
13:17 8.81 8.82 8.81 8.82 2.7K
13:18 8.82 8.82 8.80 8.80 1.6K
13:19 8.80 8.80 8.80 8.80 1.0K
13:20 8.80 8.80 8.80 8.80 0.8K
13:21 8.81 8.81 8.81 8.81 2.0K
13:22 8.81 8.81 8.80 8.80 1.6K
13:23 8.80 8.80 8.77 8.77 1.3K
13:24 8.77 8.79 8.77 8.79 3.1K
13:25 8.79 8.79 8.78 8.78 0.9K
13:26 8.78 8.78 8.78 8.78 0.6K
13:27 8.78 8.78 8.78 8.78 0.3K
13:28 8.78 8.78 8.77 8.77 1.0K
13:29 8.77 8.78 8.77 8.78 3.7K
13:30 8.78 8.78 8.78 8.78 1.4K
13:31 8.78 8.78 8.77 8.77 1.4K
13:32 8.77 8.77 8.77 8.77 2.7K
13:33 8.77 8.77 8.77 8.77 0.8K
13:34 8.76 8.79 8.76 8.79 6.1K
13:35 8.79 8.82 8.79 8.81 3.2K
13:36 8.81 8.83 8.81 8.83 2.7K
13:37 8.83 8.83 8.83 8.83 0.2K
13:38 8.83 8.85 8.83 8.85 2.4K
13:39 8.85 8.86 8.85 8.86 1.3K
13:40 8.87 8.87 8.86 8.86 1.9K
13:41 8.85 8.86 8.85 8.86 2.4K
13:42 8.86 8.87 8.86 8.87 2.3K
13:43 8.87 8.89 8.87 8.87 2.7K
13:44 8.87 8.88 8.87 8.88 1.3K
13:45 8.88 8.90 8.88 8.90 1.0K
13:46 8.91 8.91 8.90 8.90 1.4K
13:47 8.90 8.91 8.89 8.91 18.0K
13:48 8.91 8.93 8.91 8.92 2.1K
13:49 8.92 8.92 8.90 8.90 4.2K
13:50 8.90 8.90 8.90 8.90 1.1K
13:51 8.90 8.90 8.87 8.87 29.9K
13:52 8.87 8.88 8.87 8.87 13.7K
13:53 8.87 8.87 8.86 8.87 0.9K
13:54 8.87 8.87 8.85 8.85 1.1K
13:55 8.84 8.84 8.84 8.84 2.7K
13:56 8.83 8.83 8.83 8.83 1.5K
13:57 8.82 8.82 8.80 8.81 3.1K
13:58 8.81 8.81 8.79 8.79 54.2K
13:59 8.79 8.79 8.79 8.79 1.2K
14:00 8.79 8.79 8.77 8.77 0.5K
14:01 8.77 8.79 8.77 8.79 2.5K
14:02 8.79 8.79 8.77 8.77 0.8K
14:03 8.77 8.78 8.77 8.78 5.7K
14:04 8.78 8.80 8.78 8.80 12.4K
14:05 8.82 8.82 8.82 8.82 2.9K
14:06 8.82 8.82 8.80 8.80 12.1K
14:07 8.80 8.80 8.80 8.80 4.1K
14:08 8.80 8.80 8.80 8.80 2.0K
14:09 8.80 8.80 8.77 8.77 14.1K
14:10 8.77 8.78 8.77 8.77 1.5K
14:11 8.77 8.77 8.77 8.77 2.4K
14:12 8.77 8.77 8.77 8.77 0.9K
14:13 8.77 8.77 8.76 8.76 4.9K
14:14 8.75 8.75 8.75 8.75 1.1K
14:15 8.75 8.75 8.74 8.75 2.9K
14:16 8.75 8.75 8.75 8.75 4.2K
14:17 8.75 8.75 8.75 8.75 0.6K
14:18 8.74 8.74 8.73 8.73 3.0K
14:19 8.73 8.73 8.72 8.72 1.9K
14:20 8.72 8.72 8.72 8.72 1.6K
14:21 8.72 8.72 8.71 8.72 2.2K
14:22 8.72 8.73 8.72 8.73 3.8K
14:23 8.73 8.76 8.73 8.76 3.3K
14:24 8.76 8.79 8.76 8.79 4.1K
14:25 8.78 8.78 8.78 8.78 4.4K
14:26 8.78 8.79 8.77 8.79 5.5K
14:27 8.78 8.78 8.77 8.78 3.4K
14:28 8.78 8.78 8.78 8.78 1.0K
14:29 8.78 8.78 8.76 8.77 3.6K
14:30 8.77 8.79 8.77 8.79 3.9K
14:31 8.78 8.81 8.78 8.81 9.2K
14:32 8.81 8.81 8.78 8.78 11.7K
14:33 8.79 8.81 8.79 8.80 3.5K
14:34 8.80 8.85 8.80 8.85 7.8K
14:35 8.84 8.84 8.81 8.81 7.0K
14:36 8.81 8.81 8.81 8.81 1.0K
14:37 8.81 8.81 8.81 8.81 1.9K
14:38 8.81 8.83 8.81 8.83 2.7K
14:39 8.83 8.84 8.83 8.84 3.6K
14:40 8.84 8.84 8.82 8.82 2.1K
14:41 8.82 8.83 8.81 8.83 3.4K
14:42 8.83 8.84 8.83 8.84 3.6K
14:43 8.84 8.84 8.82 8.82 1.5K
14:44 8.82 8.82 8.82 8.82 1.9K
14:45 8.82 8.84 8.82 8.84 7.0K
14:46 8.83 8.83 8.81 8.81 2.7K
14:47 8.81 8.81 8.80 8.81 2.5K
14:48 8.81 8.83 8.81 8.82 4.5K
14:49 8.82 8.82 8.82 8.82 0.0K
14:50 8.81 8.81 8.81 8.81 2.0K
14:51 8.81 8.82 8.81 8.82 1.5K
14:52 8.82 8.82 8.80 8.80 4.8K
14:53 8.80 8.80 8.78 8.80 3.9K
14:54 8.80 8.80 8.79 8.79 7.7K
14:55 8.79 8.79 8.77 8.78 4.2K
14:56 8.77 8.78 8.77 8.78 0.8K
14:57 8.76 8.77 8.76 8.77 1.3K
14:58 8.75 8.76 8.75 8.76 7.8K
14:59 8.76 8.76 8.76 8.76 1.2K
15:00 8.76 8.77 8.76 8.77 3.4K
15:01 8.77 8.79 8.76 8.79 8.6K
15:02 8.79 8.80 8.79 8.80 8.5K
15:03 8.80 8.81 8.79 8.81 25.4K
15:04 8.81 8.81 8.80 8.80 0.3K
15:05 8.81 8.81 8.80 8.80 1.7K
15:06 8.80 8.81 8.80 8.81 3.5K
15:07 8.81 8.84 8.81 8.84 0.4K
15:08 8.84 8.84 8.84 8.84 7.3K
15:09 8.84 8.84 8.82 8.82 5.5K
15:10 8.82 8.83 8.82 8.83 1.7K
15:11 8.82 8.82 8.82 8.82 4.7K
15:12 8.81 8.81 8.81 8.81 1.8K
15:13 8.82 8.82 8.82 8.82 2.0K
15:14 8.82 8.84 8.82 8.83 6.6K
15:15 8.83 8.84 8.83 8.84 1.1K
15:16 8.82 8.82 8.81 8.81 2.0K
15:17 8.80 8.80 8.78 8.78 1.9K
15:18 8.78 8.78 8.75 8.75 4.0K
15:19 8.74 8.75 8.74 8.75 4.3K
15:20 8.79 8.79 8.77 8.78 13.0K
15:21 8.79 8.82 8.79 8.82 2.4K
15:22 8.81 8.81 8.80 8.81 3.0K
15:23 8.81 8.81 8.80 8.80 2.4K
15:24 8.79 8.81 8.78 8.81 6.1K
15:25 8.81 8.81 8.81 8.81 0.4K
15:26 8.80 8.81 8.80 8.81 5.1K
15:27 8.82 8.82 8.82 8.82 4.9K
15:28 8.82 8.83 8.82 8.83 4.0K
15:29 8.83 8.83 8.82 8.83 3.6K
15:30 8.83 8.83 8.81 8.81 9.2K
15:31 8.80 8.82 8.79 8.79 4.4K
15:32 8.79 8.79 8.78 8.79 3.2K
15:33 8.79 8.81 8.79 8.80 9.2K
15:34 8.79 8.80 8.79 8.80 2.2K
15:35 8.80 8.81 8.80 8.81 1.3K
15:36 8.81 8.81 8.79 8.79 1.9K
15:37 8.79 8.81 8.79 8.81 6.5K
15:38 8.81 8.83 8.81 8.83 2.4K
15:39 8.83 8.83 8.82 8.82 0.5K
15:40 8.82 8.83 8.82 8.83 1.1K
15:41 8.83 8.83 8.82 8.82 2.2K
15:42 8.82 8.82 8.80 8.80 8.0K
15:43 8.79 8.80 8.79 8.80 31.5K
15:44 8.80 8.80 8.80 8.80 5.0K
15:45 8.82 8.84 8.82 8.84 6.9K
15:46 8.84 8.84 8.82 8.82 9.8K
15:47 8.81 8.81 8.78 8.79 15.1K
15:48 8.78 8.78 8.77 8.78 3.6K
15:49 8.77 8.77 8.75 8.76 7.1K
15:50 8.74 8.76 8.74 8.76 5.7K
15:51 8.77 8.77 8.76 8.76 11.6K
15:52 8.77 8.78 8.77 8.78 12.8K
15:53 8.79 8.79 8.75 8.78 15.0K
15:54 8.78 8.79 8.78 8.79 15.1K
15:55 8.79 8.80 8.79 8.80 7.0K
15:56 8.79 8.79 8.77 8.77 11.7K
15:57 8.77 8.77 8.75 8.76 33.7K
15:58 8.77 8.77 8.76 8.77 7.6K
15:59 8.77 8.79 8.77 8.78 48.9K
16:00 8.78 8.88 8.77 8.77 321.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据