Bitdeer Technologies Group

BTDR
🏛️ 美国 →
19.42
最后更新: 2025-10-03
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 10.33 10.50 10.15 10.35 74.9K
09:32 10.32 10.32 10.28 10.32 13.9K
09:33 10.29 10.32 10.29 10.32 19.7K
09:34 10.32 10.45 10.32 10.41 2.8K
09:35 10.43 10.43 10.38 10.38 3.7K
09:36 10.40 10.41 10.35 10.38 18.0K
09:37 10.38 10.38 10.38 10.38 11.8K
09:38 10.32 10.33 10.29 10.33 33.8K
09:39 10.34 10.34 10.34 10.34 0.5K
09:40 10.34 10.34 10.31 10.34 12.1K
09:41 10.34 10.34 10.34 10.34 2.8K
09:42 10.32 10.33 10.23 10.23 32.9K
09:43 10.24 10.28 10.24 10.25 29.6K
09:44 10.24 10.25 10.24 10.25 2.3K
09:45 10.25 10.25 10.23 10.25 12.0K
09:46 10.24 10.28 10.24 10.26 19.8K
09:47 10.25 10.27 10.25 10.25 7.9K
09:48 10.26 10.28 10.25 10.27 14.0K
09:49 10.27 10.29 10.27 10.29 5.0K
09:50 10.29 10.29 10.29 10.29 0.3K
09:51 10.29 10.29 10.28 10.29 7.9K
09:52 10.28 10.33 10.27 10.27 19.7K
09:53 10.30 10.30 10.27 10.27 2.3K
09:54 10.27 10.28 10.24 10.28 2.2K
09:55 10.32 10.32 10.30 10.31 8.1K
09:56 10.31 10.31 10.30 10.30 1.0K
09:57 10.30 10.35 10.30 10.34 2.8K
09:58 10.32 10.32 10.32 10.32 2.2K
09:59 10.25 10.25 10.21 10.21 11.0K
10:00 10.22 10.22 10.21 10.21 3.0K
10:01 10.19 10.21 10.19 10.20 3.5K
10:02 10.23 10.23 10.22 10.22 3.0K
10:03 10.22 10.24 10.22 10.24 2.3K
10:04 10.25 10.26 10.25 10.26 2.4K
10:05 10.29 10.31 10.29 10.30 2.7K
10:06 10.32 10.32 10.30 10.30 5.5K
10:07 10.30 10.30 10.25 10.28 4.7K
10:08 10.29 10.31 10.29 10.31 2.7K
10:09 10.32 10.35 10.31 10.31 18.7K
10:10 10.27 10.27 10.25 10.25 6.2K
10:11 10.25 10.29 10.25 10.28 13.9K
10:12 10.29 10.29 10.29 10.29 2.2K
10:13 10.29 10.29 10.23 10.23 3.5K
10:14 10.23 10.31 10.23 10.31 2.7K
10:15 10.31 10.31 10.27 10.28 7.6K
10:16 10.29 10.30 10.28 10.30 2.7K
10:17 10.29 10.30 10.29 10.30 9.5K
10:18 10.30 10.30 10.26 10.29 3.9K
10:19 10.30 10.30 10.29 10.29 3.9K
10:20 10.32 10.32 10.30 10.31 5.3K
10:21 10.27 10.28 10.27 10.28 1.8K
10:22 10.26 10.26 10.26 10.26 1.9K
10:23 10.24 10.24 10.23 10.24 6.8K
10:24 10.24 10.24 10.22 10.22 3.1K
10:25 10.26 10.31 10.26 10.31 4.1K
10:26 10.31 10.34 10.31 10.34 1.6K
10:27 10.34 10.36 10.34 10.34 3.7K
10:28 10.34 10.40 10.34 10.40 5.1K
10:29 10.41 10.43 10.41 10.43 26.1K
10:30 10.43 10.45 10.43 10.45 6.1K
10:31 10.44 10.44 10.43 10.43 3.2K
10:32 10.45 10.47 10.44 10.47 5.5K
10:33 10.48 10.49 10.48 10.49 9.0K
10:34 10.49 10.49 10.48 10.48 3.2K
10:35 10.48 10.48 10.46 10.48 13.0K
10:36 10.49 10.57 10.49 10.57 28.2K
10:37 10.57 10.58 10.57 10.57 4.1K
10:38 10.56 10.58 10.56 10.56 4.9K
10:39 10.53 10.53 10.50 10.50 7.2K
10:40 10.51 10.52 10.51 10.51 8.3K
10:41 10.51 10.51 10.49 10.50 10.4K
10:42 10.50 10.51 10.49 10.49 4.8K
10:43 10.50 10.50 10.48 10.49 7.9K
10:44 10.49 10.49 10.48 10.48 1.4K
10:45 10.48 10.48 10.45 10.46 11.8K
10:46 10.44 10.45 10.44 10.45 4.0K
10:47 10.45 10.46 10.43 10.46 3.7K
10:48 10.45 10.45 10.44 10.44 4.1K
10:49 10.44 10.48 10.44 10.48 11.2K
10:50 10.48 10.49 10.48 10.49 33.0K
10:51 10.48 10.51 10.46 10.51 10.7K
10:52 10.54 10.54 10.54 10.54 8.2K
10:53 10.52 10.53 10.50 10.51 30.3K
10:54 10.51 10.52 10.50 10.51 9.9K
10:55 10.55 10.60 10.52 10.52 90.8K
10:56 10.56 10.58 10.56 10.58 17.3K
10:57 10.59 10.60 10.56 10.56 15.7K
10:58 10.56 10.65 10.56 10.65 16.4K
10:59 10.65 10.65 10.63 10.64 12.3K
11:00 10.64 10.65 10.62 10.62 11.8K
11:01 10.65 10.66 10.65 10.66 1.6K
11:02 10.70 10.75 10.70 10.70 38.6K
11:03 10.72 10.73 10.72 10.73 6.5K
11:04 10.71 10.72 10.70 10.72 4.5K
11:05 10.73 10.76 10.70 10.76 20.8K
11:06 10.77 10.77 10.71 10.71 5.0K
11:07 10.74 10.74 10.72 10.72 5.7K
11:08 10.72 10.73 10.71 10.71 3.5K
11:09 10.70 10.70 10.67 10.68 12.3K
11:10 10.68 10.68 10.63 10.63 7.1K
11:11 10.62 10.63 10.62 10.63 9.7K
11:12 10.63 10.63 10.60 10.60 3.5K
11:13 10.62 10.63 10.62 10.63 5.0K
11:14 10.62 10.63 10.62 10.63 4.7K
11:15 10.63 10.63 10.61 10.61 6.4K
11:16 10.60 10.63 10.60 10.63 13.4K
11:17 10.63 10.63 10.62 10.62 2.2K
11:18 10.62 10.62 10.62 10.62 2.9K
11:19 10.62 10.63 10.62 10.62 5.8K
11:20 10.61 10.62 10.61 10.62 1.5K
11:21 10.62 10.63 10.61 10.63 3.8K
11:22 10.62 10.62 10.61 10.61 11.1K
11:23 10.61 10.61 10.59 10.60 15.9K
11:24 10.60 10.63 10.58 10.63 7.9K
11:25 10.63 10.64 10.63 10.64 1.1K
11:26 10.64 10.64 10.61 10.61 4.8K
11:27 10.61 10.62 10.61 10.62 3.1K
11:28 10.62 10.62 10.59 10.59 3.3K
11:29 10.59 10.60 10.59 10.60 4.8K
11:30 10.58 10.58 10.57 10.58 2.2K
11:31 10.58 10.58 10.55 10.57 4.5K
11:32 10.57 10.60 10.57 10.60 2.4K
11:33 10.61 10.63 10.61 10.63 5.0K
11:34 10.61 10.62 10.60 10.62 3.5K
11:35 10.63 10.66 10.63 10.66 6.6K
11:36 10.65 10.68 10.65 10.67 5.3K
11:37 10.68 10.68 10.65 10.66 6.4K
11:38 10.66 10.66 10.66 10.66 1.1K
11:39 10.65 10.65 10.65 10.65 0.7K
11:40 10.64 10.64 10.64 10.64 5.0K
11:41 10.63 10.67 10.63 10.67 9.6K
11:42 10.67 10.74 10.67 10.74 11.2K
11:43 10.75 10.75 10.75 10.75 5.9K
11:44 10.77 10.83 10.77 10.81 47.6K
11:45 10.80 10.81 10.80 10.80 7.1K
11:46 10.81 10.83 10.81 10.83 2.6K
11:47 10.83 10.84 10.82 10.82 98.2K
11:48 10.86 10.88 10.84 10.88 22.9K
11:49 10.87 10.87 10.85 10.86 7.4K
11:50 10.88 10.89 10.87 10.87 12.8K
11:51 10.85 10.87 10.85 10.85 14.2K
11:52 10.86 10.88 10.86 10.88 2.9K
11:53 10.86 10.86 10.81 10.81 4.4K
11:54 10.81 10.83 10.81 10.81 6.1K
11:55 10.79 10.81 10.79 10.81 7.5K
11:56 10.84 10.85 10.83 10.84 15.6K
11:57 10.82 10.82 10.82 10.82 0.7K
11:58 10.82 10.85 10.82 10.85 3.4K
11:59 10.86 10.86 10.84 10.84 7.9K
12:00 10.84 10.84 10.83 10.84 4.4K
12:01 10.84 10.86 10.84 10.86 5.6K
12:02 10.86 10.86 10.83 10.83 13.4K
12:03 10.82 10.87 10.82 10.87 6.7K
12:04 10.87 10.89 10.87 10.89 3.9K
12:05 10.90 10.93 10.90 10.93 10.3K
12:06 10.91 10.92 10.91 10.91 5.8K
12:07 10.91 10.92 10.91 10.92 5.7K
12:08 10.95 10.95 10.93 10.94 8.8K
12:09 10.94 10.98 10.94 10.98 17.2K
12:10 10.98 11.05 10.98 11.05 64.6K
12:11 11.06 11.11 11.06 11.11 18.1K
12:12 11.11 11.17 11.11 11.15 57.2K
12:13 11.18 11.23 11.18 11.22 56.6K
12:14 11.18 11.24 11.18 11.24 43.3K
12:15 11.23 11.23 11.12 11.18 120.9K
12:16 11.18 11.22 11.17 11.22 9.6K
12:17 11.22 11.23 11.20 11.20 6.6K
12:18 11.22 11.25 11.22 11.25 34.1K
12:19 11.24 11.25 11.19 11.20 12.0K
12:20 11.21 11.23 11.21 11.22 11.6K
12:21 11.23 11.26 11.23 11.24 14.5K
12:22 11.24 11.24 11.18 11.18 17.4K
12:23 11.18 11.20 11.13 11.14 87.0K
12:24 11.15 11.22 11.15 11.22 23.6K
12:25 11.22 11.23 11.17 11.18 14.8K
12:26 11.18 11.18 11.13 11.13 12.5K
12:27 11.06 11.06 11.01 11.05 121.6K
12:28 11.05 11.05 11.01 11.01 20.3K
12:29 11.01 11.05 11.01 11.03 6.6K
12:30 11.03 11.05 11.03 11.03 16.7K
12:31 11.03 11.06 11.03 11.06 4.3K
12:32 11.07 11.09 11.07 11.09 6.8K
12:33 11.04 11.04 10.96 10.97 92.3K
12:34 10.96 11.01 10.96 11.01 29.0K
12:35 11.01 11.01 10.99 11.00 8.9K
12:36 11.00 11.00 10.99 10.99 2.6K
12:37 11.00 11.01 10.98 10.98 5.3K
12:38 11.01 11.03 11.01 11.03 4.4K
12:39 11.03 11.06 11.00 11.06 18.0K
12:40 11.06 11.10 11.06 11.10 3.9K
12:41 11.09 11.09 11.04 11.04 14.6K
12:42 11.04 11.08 11.03 11.08 5.0K
12:43 11.08 11.08 11.08 11.08 4.5K
12:44 11.10 11.10 11.08 11.08 3.5K
12:45 11.10 11.13 11.10 11.13 10.9K
12:46 11.11 11.14 11.11 11.13 12.5K
12:47 11.15 11.15 11.15 11.15 3.6K
12:48 11.13 11.14 11.13 11.13 4.3K
12:49 11.13 11.13 11.11 11.12 4.6K
12:50 11.14 11.14 11.10 11.10 43.7K
12:51 11.09 11.13 11.09 11.13 30.8K
12:52 11.13 11.13 11.11 11.12 20.2K
12:53 11.13 11.13 11.11 11.11 3.5K
12:54 11.05 11.05 11.04 11.05 12.7K
12:55 11.05 11.06 11.01 11.02 5.3K
12:56 11.04 11.05 11.02 11.03 5.8K
12:57 11.03 11.04 11.03 11.04 3.0K
12:58 11.04 11.05 11.04 11.05 0.9K
12:59 11.05 11.05 11.04 11.04 2.7K
13:00 11.04 11.04 11.04 11.04 2.6K
13:01 11.04 11.05 11.04 11.05 5.0K
13:02 11.06 11.06 11.06 11.06 2.2K
13:03 11.06 11.06 11.05 11.06 8.4K
13:04 11.05 11.06 11.05 11.05 4.2K
13:05 11.05 11.06 11.04 11.04 3.3K
13:06 11.04 11.04 11.03 11.03 0.9K
13:07 11.03 11.03 11.02 11.02 5.7K
13:08 11.05 11.06 11.05 11.06 0.8K
13:09 11.05 11.06 11.05 11.05 4.4K
13:10 11.05 11.05 11.04 11.04 0.9K
13:11 11.04 11.06 11.04 11.06 1.6K
13:12 11.08 11.11 11.07 11.11 37.3K
13:13 11.09 11.11 11.08 11.08 5.7K
13:14 11.07 11.08 11.06 11.08 74.4K
13:15 11.08 11.08 11.08 11.08 0.7K
13:16 11.09 11.10 11.08 11.09 3.6K
13:17 11.09 11.10 11.08 11.10 2.4K
13:18 11.10 11.10 11.08 11.08 0.6K
13:19 11.08 11.08 11.07 11.08 3.3K
13:20 11.08 11.10 11.08 11.10 2.3K
13:21 11.10 11.11 11.10 11.11 2.7K
13:22 11.11 11.12 11.11 11.12 2.2K
13:23 11.12 11.12 11.07 11.07 11.1K
13:24 11.07 11.09 11.06 11.09 14.1K
13:25 11.09 11.09 11.09 11.09 6.3K
13:26 11.09 11.09 11.09 11.09 0.3K
13:27 11.09 11.15 11.09 11.15 16.6K
13:28 11.16 11.17 11.12 11.17 16.0K
13:29 11.17 11.17 11.14 11.14 2.2K
13:30 11.15 11.16 11.15 11.15 1.8K
13:31 11.15 11.15 11.15 11.15 1.5K
13:32 11.16 11.22 11.16 11.22 23.4K
13:33 11.22 11.22 11.19 11.21 20.0K
13:34 11.21 11.21 11.19 11.19 12.3K
13:35 11.19 11.21 11.19 11.21 4.7K
13:36 11.21 11.21 11.20 11.20 2.5K
13:37 11.20 11.20 11.20 11.20 1.6K
13:38 11.20 11.21 11.20 11.21 1.8K
13:39 11.21 11.21 11.16 11.16 53.0K
13:40 11.16 11.18 11.16 11.18 9.0K
13:41 11.18 11.18 11.16 11.17 6.6K
13:42 11.17 11.19 11.17 11.19 2.2K
13:43 11.18 11.18 11.18 11.18 1.3K
13:44 11.18 11.18 11.17 11.18 3.9K
13:45 11.20 11.20 11.20 11.20 2.7K
13:46 11.19 11.21 11.19 11.21 3.9K
13:47 11.21 11.21 11.20 11.20 1.6K
13:48 11.20 11.22 11.20 11.22 3.0K
13:49 11.21 11.21 11.19 11.19 4.9K
13:50 11.19 11.20 11.19 11.20 3.3K
13:51 11.23 11.24 11.23 11.24 5.9K
13:52 11.24 11.28 11.24 11.25 18.5K
13:53 11.25 11.27 11.24 11.24 21.3K
13:54 11.26 11.27 11.26 11.27 3.1K
13:55 11.29 11.30 11.29 11.29 8.7K
13:56 11.32 11.34 11.31 11.34 20.2K
13:57 11.31 11.34 11.31 11.34 21.1K
13:58 11.34 11.34 11.34 11.34 3.8K
13:59 11.33 11.33 11.31 11.32 7.5K
14:00 11.31 11.31 11.31 11.31 6.5K
14:01 11.30 11.32 11.30 11.30 3.1K
14:02 11.30 11.30 11.28 11.28 3.3K
14:03 11.28 11.29 11.28 11.29 1.9K
14:04 11.28 11.28 11.28 11.28 3.0K
14:05 11.27 11.27 11.24 11.24 44.3K
14:06 11.24 11.24 11.21 11.22 5.4K
14:07 11.22 11.25 11.22 11.24 2.5K
14:08 11.24 11.25 11.24 11.25 5.7K
14:09 11.28 11.31 11.28 11.30 5.6K
14:10 11.30 11.31 11.30 11.31 2.4K
14:11 11.32 11.33 11.31 11.33 6.1K
14:12 11.33 11.33 11.32 11.33 1.9K
14:13 11.32 11.35 11.32 11.34 8.4K
14:14 11.34 11.34 11.33 11.33 2.2K
14:15 11.33 11.33 11.30 11.30 18.8K
14:16 11.31 11.31 11.31 11.31 3.9K
14:17 11.31 11.34 11.31 11.32 71.3K
14:18 11.32 11.33 11.32 11.33 8.1K
14:19 11.33 11.34 11.33 11.33 1.9K
14:20 11.33 11.33 11.32 11.32 3.4K
14:21 11.32 11.32 11.32 11.32 3.8K
14:22 11.32 11.33 11.32 11.33 4.8K
14:23 11.33 11.33 11.33 11.33 0.8K
14:24 11.33 11.33 11.30 11.30 13.8K
14:25 11.30 11.31 11.30 11.31 10.3K
14:26 11.31 11.31 11.28 11.28 10.3K
14:27 11.28 11.28 11.28 11.28 2.8K
14:28 11.29 11.29 11.24 11.24 13.1K
14:29 11.23 11.23 11.23 11.23 9.6K
14:30 11.22 11.23 11.22 11.23 9.1K
14:31 11.23 11.24 11.23 11.24 2.3K
14:32 11.23 11.25 11.23 11.25 4.4K
14:33 11.25 11.25 11.24 11.24 0.9K
14:34 11.23 11.23 11.23 11.23 2.5K
14:35 11.23 11.23 11.22 11.22 0.8K
14:36 11.22 11.23 11.22 11.23 5.0K
14:37 11.23 11.23 11.23 11.23 2.9K
14:38 11.25 11.25 11.25 11.25 2.1K
14:39 11.27 11.27 11.25 11.26 7.3K
14:40 11.26 11.27 11.26 11.26 2.2K
14:41 11.25 11.26 11.25 11.26 2.5K
14:42 11.26 11.26 11.26 11.26 0.4K
14:43 11.24 11.24 11.22 11.23 5.7K
14:44 11.24 11.24 11.22 11.22 1.7K
14:45 11.22 11.22 11.20 11.20 3.4K
14:46 11.21 11.21 11.18 11.18 7.6K
14:47 11.18 11.18 11.18 11.18 0.6K
14:48 11.17 11.17 11.16 11.16 1.9K
14:49 11.11 11.12 11.11 11.12 28.7K
14:50 11.12 11.12 11.11 11.11 3.7K
14:51 11.10 11.13 11.10 11.12 9.8K
14:52 11.12 11.12 11.10 11.10 2.2K
14:53 11.10 11.10 11.10 11.10 2.8K
14:54 11.10 11.10 11.08 11.08 8.6K
14:55 11.10 11.10 11.09 11.09 0.8K
14:56 11.09 11.10 11.09 11.10 24.1K
14:57 11.09 11.09 11.07 11.07 2.8K
14:58 11.08 11.09 11.08 11.08 4.0K
14:59 11.08 11.08 11.07 11.07 2.4K
15:00 11.07 11.07 11.07 11.07 3.4K
15:01 11.05 11.05 11.03 11.03 10.3K
15:02 11.03 11.04 11.03 11.04 4.9K
15:03 11.06 11.07 11.06 11.07 1.0K
15:04 11.07 11.08 11.06 11.06 3.1K
15:05 11.06 11.06 11.05 11.05 0.9K
15:06 11.05 11.05 11.04 11.04 2.9K
15:07 11.04 11.09 11.04 11.09 4.7K
15:08 11.07 11.09 11.07 11.09 1.7K
15:09 11.08 11.08 11.08 11.08 2.3K
15:10 11.08 11.09 11.08 11.09 1.9K
15:11 11.09 11.11 11.09 11.11 4.3K
15:12 11.11 11.11 11.09 11.09 2.3K
15:13 11.09 11.10 11.09 11.10 1.7K
15:14 11.09 11.09 11.09 11.09 2.5K
15:15 11.08 11.08 11.08 11.08 2.2K
15:16 11.08 11.09 11.08 11.09 3.4K
15:17 11.09 11.11 11.09 11.10 4.2K
15:18 11.09 11.11 11.09 11.11 2.2K
15:19 11.11 11.11 11.10 11.10 1.5K
15:20 11.10 11.10 11.09 11.10 5.1K
15:21 11.10 11.10 11.10 11.10 1.1K
15:22 11.10 11.10 11.10 11.10 0.4K
15:23 11.10 11.10 11.10 11.10 5.1K
15:24 11.09 11.09 11.08 11.08 3.9K
15:25 11.08 11.09 11.08 11.09 5.1K
15:26 11.09 11.09 11.09 11.09 2.7K
15:27 11.08 11.09 11.08 11.09 2.3K
15:28 11.09 11.09 11.08 11.09 6.0K
15:29 11.09 11.09 11.09 11.09 3.5K
15:30 11.09 11.12 11.09 11.12 4.1K
15:31 11.12 11.12 11.12 11.12 3.3K
15:32 11.12 11.12 11.10 11.10 3.3K
15:33 11.09 11.09 11.08 11.08 2.8K
15:34 11.07 11.07 11.07 11.07 2.5K
15:35 11.07 11.07 11.05 11.05 17.5K
15:36 11.05 11.05 11.02 11.02 11.0K
15:37 11.02 11.02 10.98 10.98 17.2K
15:38 10.97 10.97 10.96 10.97 27.1K
15:39 10.96 10.97 10.96 10.97 5.6K
15:40 11.00 11.05 11.00 11.05 11.5K
15:41 11.06 11.07 11.03 11.04 5.7K
15:42 11.03 11.03 11.01 11.01 4.2K
15:43 11.01 11.01 11.00 11.00 1.5K
15:44 11.00 11.00 10.98 10.98 2.6K
15:45 10.98 10.98 10.97 10.97 3.1K
15:46 10.97 10.98 10.97 10.97 10.5K
15:47 10.97 10.97 10.95 10.95 7.4K
15:48 10.94 10.94 10.92 10.93 9.2K
15:49 10.92 10.92 10.89 10.89 14.1K
15:50 10.89 10.89 10.88 10.88 4.4K
15:51 10.89 10.89 10.88 10.89 22.1K
15:52 10.89 10.89 10.88 10.89 16.0K
15:53 10.89 10.91 10.89 10.91 8.8K
15:54 10.91 10.93 10.90 10.93 6.4K
15:55 10.95 10.95 10.92 10.92 37.2K
15:56 10.95 10.95 10.90 10.90 16.0K
15:57 10.90 10.93 10.90 10.93 45.9K
15:58 10.93 10.96 10.93 10.96 25.3K
15:59 11.00 11.00 10.97 10.97 37.5K
16:00 10.97 11.00 10.93 10.97 247.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据