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 8.38 8.38 8.09 8.23 150.4K
09:32 8.23 8.26 8.21 8.21 14.7K
09:33 8.19 8.19 8.15 8.15 8.6K
09:34 8.19 8.24 8.17 8.17 17.1K
09:35 8.16 8.19 8.13 8.19 16.3K
09:36 8.19 8.22 8.18 8.22 10.6K
09:37 8.21 8.21 8.19 8.19 4.5K
09:38 8.19 8.22 8.19 8.21 13.9K
09:39 8.22 8.25 8.22 8.24 8.1K
09:40 8.23 8.26 8.23 8.25 5.3K
09:41 8.24 8.25 8.21 8.25 10.9K
09:42 8.24 8.24 8.16 8.16 21.8K
09:43 8.14 8.15 8.14 8.14 9.1K
09:44 8.15 8.15 8.12 8.12 13.7K
09:45 8.11 8.16 8.11 8.14 15.1K
09:46 8.17 8.17 8.12 8.12 7.2K
09:47 8.09 8.10 8.07 8.07 10.3K
09:48 8.06 8.06 8.03 8.04 20.1K
09:49 8.04 8.14 8.04 8.14 6.3K
09:50 8.12 8.15 8.12 8.15 11.6K
09:51 8.15 8.16 8.15 8.16 3.1K
09:52 8.19 8.20 8.18 8.18 5.8K
09:53 8.18 8.18 8.15 8.15 4.6K
09:54 8.15 8.18 8.15 8.18 6.8K
09:55 8.17 8.17 8.13 8.16 5.8K
09:56 8.16 8.16 8.14 8.14 4.3K
09:57 8.11 8.13 8.11 8.12 13.8K
09:58 8.12 8.14 8.12 8.14 3.5K
09:59 8.15 8.15 8.15 8.15 0.4K
10:00 8.15 8.16 8.14 8.14 3.9K
10:01 8.14 8.15 8.13 8.13 5.6K
10:02 8.08 8.11 8.08 8.10 11.2K
10:03 8.11 8.14 8.11 8.14 2.3K
10:04 8.15 8.15 8.14 8.14 3.4K
10:05 8.13 8.18 8.13 8.18 9.6K
10:06 8.23 8.30 8.23 8.30 29.1K
10:07 8.30 8.31 8.27 8.28 7.6K
10:08 8.26 8.28 8.26 8.28 11.0K
10:09 8.28 8.30 8.27 8.27 6.3K
10:10 8.27 8.27 8.25 8.25 1.9K
10:11 8.26 8.26 8.25 8.26 14.7K
10:12 8.26 8.28 8.26 8.28 3.0K
10:13 8.28 8.28 8.25 8.26 2.8K
10:14 8.26 8.27 8.25 8.25 2.1K
10:15 8.26 8.26 8.22 8.22 38.2K
10:16 8.23 8.23 8.17 8.17 7.7K
10:17 8.17 8.17 8.17 8.17 4.0K
10:18 8.17 8.17 8.17 8.17 0.5K
10:19 8.17 8.17 8.15 8.15 0.6K
10:20 8.18 8.22 8.18 8.22 12.5K
10:21 8.21 8.23 8.21 8.22 1.8K
10:22 8.22 8.22 8.20 8.20 3.3K
10:23 8.23 8.23 8.22 8.23 2.7K
10:24 8.23 8.23 8.23 8.23 2.8K
10:25 8.23 8.26 8.23 8.26 5.6K
10:26 8.27 8.27 8.25 8.25 4.9K
10:27 8.25 8.27 8.24 8.27 4.6K
10:28 8.27 8.27 8.27 8.27 1.7K
10:29 8.28 8.28 8.27 8.27 6.6K
10:30 8.27 8.29 8.26 8.26 4.5K
10:31 8.26 8.27 8.26 8.27 8.3K
10:32 8.28 8.29 8.28 8.29 1.5K
10:33 8.30 8.31 8.30 8.31 6.0K
10:34 8.31 8.31 8.30 8.31 2.8K
10:35 8.32 8.34 8.32 8.33 23.0K
10:36 8.33 8.34 8.32 8.34 6.2K
10:37 8.36 8.40 8.36 8.39 4.4K
10:38 8.38 8.38 8.35 8.35 1.5K
10:39 8.37 8.37 8.36 8.36 6.0K
10:40 8.39 8.39 8.38 8.38 13.8K
10:41 8.38 8.38 8.36 8.36 11.2K
10:42 8.37 8.37 8.35 8.36 25.0K
10:43 8.36 8.36 8.34 8.34 11.1K
10:44 8.34 8.34 8.29 8.29 9.0K
10:45 8.30 8.30 8.26 8.26 25.2K
10:46 8.26 8.26 8.26 8.26 3.0K
10:47 8.27 8.28 8.24 8.24 15.5K
10:48 8.25 8.26 8.25 8.26 5.0K
10:49 8.26 8.29 8.26 8.29 8.2K
10:50 8.30 8.30 8.30 8.30 3.3K
10:51 8.30 8.30 8.29 8.30 5.2K
10:52 8.30 8.30 8.30 8.30 0.9K
10:53 8.30 8.30 8.29 8.30 5.8K
10:54 8.30 8.30 8.29 8.29 3.1K
10:55 8.29 8.29 8.27 8.27 4.7K
10:56 8.27 8.27 8.23 8.23 13.6K
10:57 8.23 8.24 8.23 8.24 9.8K
10:58 8.24 8.24 8.23 8.23 2.9K
10:59 8.24 8.24 8.21 8.22 5.2K
11:00 8.22 8.22 8.21 8.22 8.7K
11:01 8.21 8.23 8.17 8.17 21.2K
11:02 8.17 8.19 8.16 8.19 3.6K
11:03 8.17 8.17 8.16 8.16 9.9K
11:04 8.12 8.13 8.10 8.10 8.5K
11:05 8.10 8.12 8.10 8.10 16.7K
11:06 8.09 8.09 8.07 8.07 3.1K
11:07 8.07 8.07 8.05 8.07 11.4K
11:08 8.07 8.07 8.06 8.07 3.7K
11:09 8.10 8.10 8.09 8.10 21.1K
11:10 8.08 8.10 8.08 8.10 19.9K
11:11 8.10 8.14 8.10 8.13 11.5K
11:12 8.15 8.15 8.10 8.10 12.7K
11:13 8.10 8.10 8.09 8.09 4.7K
11:14 8.08 8.08 8.07 8.07 1.0K
11:15 8.08 8.08 8.05 8.05 8.1K
11:16 8.06 8.06 8.04 8.05 12.9K
11:17 8.05 8.05 8.03 8.03 6.9K
11:18 8.03 8.03 8.02 8.02 6.5K
11:19 8.01 8.02 8.01 8.02 0.8K
11:20 8.02 8.04 8.02 8.04 21.7K
11:21 8.05 8.07 8.05 8.06 5.3K
11:22 8.06 8.07 8.06 8.06 2.4K
11:23 8.05 8.06 8.05 8.06 11.0K
11:24 8.06 8.06 8.05 8.05 3.0K
11:25 8.04 8.05 8.04 8.05 2.3K
11:26 8.04 8.04 8.03 8.03 4.0K
11:27 8.03 8.03 8.01 8.01 3.9K
11:28 8.01 8.01 7.97 7.99 37.1K
11:29 7.97 7.98 7.97 7.98 7.5K
11:30 7.98 7.98 7.96 7.96 1.5K
11:31 7.95 7.97 7.95 7.97 9.1K
11:32 7.96 7.98 7.96 7.98 11.1K
11:33 7.98 7.98 7.98 7.98 8.0K
11:34 8.00 8.02 8.00 8.02 3.2K
11:35 8.02 8.02 8.00 8.00 9.1K
11:36 8.01 8.02 8.00 8.00 17.4K
11:37 7.99 8.00 7.99 8.00 5.1K
11:38 8.00 8.00 7.95 7.95 5.4K
11:39 7.94 7.94 7.91 7.91 8.8K
11:40 7.93 7.93 7.91 7.91 10.5K
11:41 7.90 7.91 7.90 7.90 14.2K
11:42 7.90 7.90 7.89 7.89 5.7K
11:43 7.89 7.89 7.88 7.88 5.3K
11:44 7.88 7.88 7.88 7.88 11.1K
11:45 7.90 7.91 7.90 7.91 22.2K
11:46 7.92 7.92 7.89 7.89 8.7K
11:47 7.88 7.88 7.87 7.87 4.0K
11:48 7.85 7.87 7.85 7.87 3.1K
11:49 7.87 7.87 7.86 7.86 16.9K
11:50 7.85 7.86 7.84 7.85 9.2K
11:51 7.85 7.86 7.85 7.85 5.8K
11:52 7.85 7.85 7.83 7.83 11.8K
11:53 7.83 7.83 7.82 7.82 3.8K
11:54 7.83 7.85 7.83 7.84 17.3K
11:55 7.84 7.84 7.81 7.81 3.6K
11:56 7.81 7.84 7.81 7.84 14.8K
11:57 7.84 7.87 7.84 7.87 4.3K
11:58 7.86 7.86 7.85 7.85 13.1K
11:59 7.85 7.85 7.85 7.85 1.5K
12:00 7.83 7.83 7.82 7.82 9.7K
12:01 7.82 7.82 7.81 7.81 10.9K
12:02 7.82 7.84 7.82 7.84 11.0K
12:03 7.84 7.84 7.81 7.81 6.4K
12:04 7.81 7.81 7.79 7.79 8.3K
12:05 7.79 7.81 7.79 7.81 14.9K
12:06 7.81 7.84 7.81 7.83 5.7K
12:07 7.82 7.83 7.81 7.83 5.4K
12:08 7.83 7.83 7.81 7.81 3.6K
12:09 7.81 7.81 7.80 7.80 10.6K
12:10 7.80 7.81 7.80 7.81 6.3K
12:11 7.81 7.82 7.81 7.81 13.0K
12:12 7.80 7.80 7.76 7.76 14.3K
12:13 7.77 7.77 7.77 7.77 6.6K
12:14 7.79 7.79 7.78 7.79 16.0K
12:15 7.79 7.81 7.79 7.81 5.6K
12:16 7.81 7.82 7.81 7.82 3.2K
12:17 7.82 7.83 7.81 7.83 6.0K
12:18 7.83 7.83 7.81 7.81 13.9K
12:19 7.79 7.80 7.78 7.80 5.1K
12:20 7.81 7.82 7.81 7.82 4.0K
12:21 7.82 7.82 7.81 7.81 5.1K
12:22 7.81 7.82 7.81 7.82 4.1K
12:23 7.82 7.82 7.81 7.81 4.3K
12:24 7.81 7.81 7.80 7.80 2.5K
12:25 7.79 7.81 7.78 7.81 29.1K
12:26 7.81 7.81 7.79 7.79 6.7K
12:27 7.79 7.80 7.79 7.79 2.6K
12:28 7.79 7.79 7.77 7.77 4.0K
12:29 7.77 7.80 7.77 7.80 16.9K
12:30 7.80 7.80 7.80 7.80 2.0K
12:31 7.80 7.80 7.78 7.79 7.4K
12:32 7.79 7.81 7.79 7.81 5.7K
12:33 7.81 7.81 7.81 7.81 5.4K
12:34 7.81 7.81 7.81 7.81 2.8K
12:35 7.82 7.82 7.82 7.82 4.4K
12:36 7.82 7.84 7.82 7.84 8.3K
12:37 7.84 7.84 7.81 7.81 69.2K
12:38 7.80 7.81 7.80 7.81 8.4K
12:39 7.81 7.81 7.81 7.81 8.0K
12:40 7.81 7.81 7.80 7.80 1.8K
12:41 7.80 7.82 7.80 7.82 9.4K
12:42 7.82 7.84 7.82 7.84 3.8K
12:43 7.84 7.84 7.83 7.83 3.1K
12:44 7.83 7.83 7.83 7.83 1.6K
12:45 7.83 7.83 7.83 7.83 0.9K
12:46 7.83 7.84 7.83 7.84 7.1K
12:47 7.83 7.83 7.83 7.83 5.5K
12:48 7.83 7.84 7.83 7.83 4.5K
12:49 7.84 7.84 7.84 7.84 1.4K
12:50 7.84 7.84 7.82 7.82 4.0K
12:51 7.82 7.82 7.81 7.81 4.8K
12:52 7.81 7.81 7.79 7.80 2.7K
12:53 7.80 7.80 7.79 7.79 2.1K
12:54 7.79 7.79 7.78 7.78 17.1K
12:55 7.77 7.80 7.77 7.80 4.3K
12:56 7.80 7.80 7.79 7.79 3.5K
12:57 7.79 7.79 7.76 7.76 3.3K
12:58 7.76 7.76 7.74 7.74 2.4K
12:59 7.74 7.75 7.73 7.73 13.2K
13:00 7.74 7.75 7.74 7.75 3.2K
13:01 7.76 7.88 7.76 7.81 27.9K
13:02 7.81 7.81 7.78 7.78 0.7K
13:03 7.80 7.80 7.75 7.75 5.5K
13:04 7.75 7.76 7.74 7.74 17.1K
13:05 7.74 7.74 7.74 7.74 1.1K
13:06 7.74 7.76 7.74 7.75 9.1K
13:07 7.75 7.76 7.75 7.76 9.1K
13:08 7.76 7.77 7.75 7.77 5.9K
13:09 7.76 7.78 7.76 7.77 4.6K
13:10 7.77 7.78 7.77 7.77 3.0K
13:11 7.77 7.78 7.77 7.78 1.8K
13:12 7.77 7.77 7.77 7.77 6.5K
13:13 7.79 7.79 7.78 7.78 2.9K
13:14 7.78 7.79 7.78 7.79 4.7K
13:15 7.79 7.79 7.79 7.79 2.4K
13:16 7.77 7.77 7.76 7.76 1.7K
13:17 7.76 7.76 7.75 7.75 3.4K
13:18 7.75 7.75 7.74 7.74 8.5K
13:19 7.75 7.76 7.74 7.76 11.3K
13:20 7.76 7.76 7.76 7.76 1.0K
13:21 7.76 7.77 7.76 7.77 4.1K
13:22 7.77 7.78 7.77 7.78 3.2K
13:23 7.78 7.78 7.78 7.78 0.6K
13:24 7.78 7.78 7.78 7.78 4.0K
13:25 7.78 7.79 7.78 7.79 11.2K
13:26 7.79 7.79 7.77 7.78 2.4K
13:27 7.78 7.78 7.78 7.78 0.9K
13:28 7.78 7.78 7.76 7.76 9.5K
13:29 7.76 7.77 7.76 7.77 26.1K
13:30 7.77 7.77 7.76 7.77 3.7K
13:31 7.77 7.78 7.77 7.78 4.0K
13:32 7.78 7.78 7.75 7.75 5.1K
13:33 7.74 7.76 7.74 7.76 11.2K
13:34 7.76 7.76 7.75 7.76 1.2K
13:35 7.76 7.76 7.75 7.75 7.3K
13:36 7.74 7.76 7.74 7.76 8.4K
13:37 7.76 7.77 7.76 7.77 2.8K
13:38 7.77 7.77 7.77 7.77 2.5K
13:39 7.78 7.78 7.77 7.77 9.0K
13:40 7.77 7.77 7.77 7.77 0.2K
13:41 7.77 7.77 7.74 7.74 6.3K
13:42 7.74 7.76 7.74 7.76 5.3K
13:43 7.76 7.77 7.76 7.77 4.3K
13:44 7.77 7.79 7.77 7.79 9.3K
13:45 7.77 7.77 7.75 7.75 4.9K
13:46 7.75 7.76 7.75 7.76 1.5K
13:47 7.76 7.76 7.75 7.75 6.5K
13:48 7.74 7.74 7.73 7.73 13.7K
13:49 7.72 7.74 7.72 7.74 19.9K
13:50 7.75 7.75 7.75 7.75 1.0K
13:51 7.75 7.76 7.75 7.75 4.4K
13:52 7.75 7.77 7.75 7.77 8.0K
13:53 7.77 7.77 7.77 7.77 2.1K
13:54 7.78 7.80 7.78 7.80 8.3K
13:55 7.80 7.80 7.79 7.79 3.4K
13:56 7.79 7.79 7.79 7.79 2.9K
13:57 7.81 7.81 7.77 7.77 73.2K
13:58 7.77 7.78 7.77 7.78 3.5K
13:59 7.78 7.79 7.78 7.79 8.4K
14:00 7.79 7.81 7.79 7.81 6.6K
14:01 7.81 7.81 7.80 7.81 2.2K
14:02 7.81 7.82 7.81 7.81 9.8K
14:03 7.82 7.82 7.82 7.82 4.1K
14:04 7.81 7.82 7.81 7.82 5.4K
14:05 7.82 7.83 7.82 7.83 2.6K
14:06 7.83 7.83 7.82 7.82 3.8K
14:07 7.82 7.85 7.82 7.85 9.3K
14:08 7.84 7.84 7.83 7.83 6.6K
14:09 7.83 7.83 7.81 7.81 2.2K
14:10 7.82 7.82 7.82 7.82 0.1K
14:11 7.81 7.81 7.81 7.81 2.7K
14:12 7.81 7.81 7.81 7.81 5.1K
14:13 7.81 7.81 7.79 7.79 2.3K
14:14 7.79 7.80 7.79 7.80 16.1K
14:15 7.80 7.81 7.80 7.81 4.0K
14:16 7.81 7.81 7.80 7.80 1.8K
14:17 7.80 7.80 7.80 7.80 8.1K
14:18 7.80 7.80 7.80 7.80 3.8K
14:19 7.80 7.80 7.80 7.80 1.6K
14:20 7.80 7.80 7.80 7.80 1.6K
14:21 7.79 7.80 7.79 7.80 6.9K
14:22 7.80 7.81 7.80 7.81 0.4K
14:23 7.81 7.81 7.81 7.81 1.3K
14:24 7.81 7.81 7.81 7.81 0.4K
14:25 7.81 7.81 7.80 7.81 2.2K
14:26 7.81 7.81 7.81 7.81 2.2K
14:27 7.81 7.81 7.81 7.81 1.9K
14:28 7.83 7.84 7.83 7.84 17.8K
14:29 7.83 7.83 7.83 7.83 5.7K
14:30 7.83 7.83 7.82 7.82 5.4K
14:31 7.82 7.82 7.82 7.82 0.5K
14:32 7.82 7.82 7.82 7.82 7.4K
14:33 7.82 7.83 7.82 7.83 1.6K
14:34 7.83 7.83 7.82 7.82 5.3K
14:35 7.81 7.83 7.80 7.82 12.9K
14:36 7.82 7.82 7.81 7.82 4.4K
14:37 7.83 7.84 7.83 7.84 10.2K
14:38 7.84 7.84 7.84 7.84 2.9K
14:39 7.84 7.85 7.84 7.85 2.9K
14:40 7.85 7.85 7.85 7.85 5.2K
14:41 7.85 7.85 7.85 7.85 0.5K
14:42 7.84 7.84 7.84 7.84 3.3K
14:43 7.84 7.84 7.84 7.84 2.7K
14:44 7.84 7.86 7.84 7.86 14.9K
14:45 7.86 7.86 7.86 7.86 0.5K
14:46 7.86 7.86 7.84 7.84 9.1K
14:47 7.84 7.85 7.84 7.84 2.8K
14:48 7.84 7.84 7.84 7.84 1.0K
14:49 7.83 7.83 7.82 7.83 9.2K
14:50 7.85 7.86 7.85 7.86 5.4K
14:51 7.86 7.86 7.86 7.86 3.8K
14:52 7.86 7.86 7.83 7.83 3.7K
14:53 7.83 7.85 7.83 7.85 6.4K
14:54 7.84 7.84 7.84 7.84 2.1K
14:55 7.84 7.85 7.84 7.85 0.6K
14:56 7.85 7.85 7.84 7.85 1.2K
14:57 7.86 7.86 7.83 7.83 33.3K
14:58 7.83 7.83 7.82 7.82 3.6K
14:59 7.82 7.83 7.82 7.83 0.8K
15:00 7.83 7.83 7.81 7.81 2.9K
15:01 7.82 7.85 7.82 7.85 13.3K
15:02 7.85 7.87 7.85 7.86 9.5K
15:03 7.86 7.86 7.86 7.86 1.0K
15:04 7.86 7.88 7.86 7.88 5.1K
15:05 7.88 7.88 7.87 7.88 7.8K
15:06 7.88 7.88 7.87 7.88 1.9K
15:07 7.88 7.90 7.88 7.90 3.8K
15:08 7.90 7.91 7.90 7.91 5.8K
15:09 7.91 7.91 7.91 7.91 0.8K
15:10 7.91 7.91 7.90 7.90 0.8K
15:11 7.90 7.91 7.90 7.91 9.2K
15:12 7.91 7.92 7.91 7.92 8.1K
15:13 7.92 7.92 7.91 7.91 5.5K
15:14 7.92 7.93 7.91 7.91 11.1K
15:15 7.91 7.91 7.91 7.91 0.9K
15:16 7.92 7.92 7.91 7.91 9.7K
15:17 7.91 7.91 7.89 7.89 4.0K
15:18 7.89 7.90 7.89 7.90 1.9K
15:19 7.90 7.90 7.88 7.88 9.8K
15:20 7.88 7.88 7.87 7.87 10.5K
15:21 7.87 7.87 7.87 7.87 1.5K
15:22 7.87 7.88 7.87 7.88 5.0K
15:23 7.88 7.88 7.87 7.87 1.3K
15:24 7.88 7.88 7.86 7.87 4.4K
15:25 7.87 7.88 7.87 7.88 8.5K
15:26 7.88 7.88 7.88 7.88 3.8K
15:27 7.87 7.88 7.86 7.88 17.9K
15:28 7.88 7.88 7.88 7.88 5.6K
15:29 7.87 7.87 7.86 7.86 1.9K
15:30 7.86 7.86 7.85 7.85 4.5K
15:31 7.86 7.86 7.85 7.86 10.9K
15:32 7.86 7.88 7.86 7.87 5.9K
15:33 7.87 7.87 7.86 7.86 7.5K
15:34 7.86 7.86 7.86 7.86 7.6K
15:35 7.86 7.87 7.86 7.87 0.6K
15:36 7.87 7.87 7.87 7.87 1.4K
15:37 7.87 7.89 7.87 7.89 9.9K
15:38 7.89 7.89 7.89 7.89 5.2K
15:39 7.89 7.89 7.88 7.88 2.9K
15:40 7.90 7.90 7.90 7.90 6.3K
15:41 7.90 7.90 7.90 7.90 3.2K
15:42 7.90 7.90 7.87 7.87 29.3K
15:43 7.90 7.91 7.90 7.91 19.7K
15:44 7.90 7.90 7.90 7.90 3.9K
15:45 7.90 7.90 7.88 7.88 12.4K
15:46 7.88 7.88 7.88 7.88 0.8K
15:47 7.88 7.88 7.87 7.88 1.9K
15:48 7.87 7.87 7.87 7.87 4.0K
15:49 7.87 7.87 7.86 7.86 17.7K
15:50 7.85 7.87 7.84 7.87 22.1K
15:51 7.86 7.86 7.85 7.85 14.9K
15:52 7.85 7.87 7.85 7.87 10.0K
15:53 7.87 7.88 7.87 7.88 5.2K
15:54 7.88 7.89 7.88 7.89 13.7K
15:55 7.89 7.90 7.88 7.88 14.5K
15:56 7.88 7.89 7.87 7.87 12.1K
15:57 7.87 7.87 7.86 7.87 7.5K
15:58 7.87 7.87 7.85 7.85 25.3K
15:59 7.85 7.88 7.85 7.87 27.9K
16:00 7.87 8.02 7.80 7.87 535.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据