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 10.90 11.30 10.82 10.82 184.5K
09:32 10.78 10.81 10.69 10.79 38.3K
09:33 10.82 10.86 10.81 10.81 9.3K
09:34 10.78 10.78 10.66 10.66 20.8K
09:35 10.66 10.72 10.65 10.71 30.8K
09:36 10.73 10.75 10.68 10.68 9.5K
09:37 10.68 10.68 10.63 10.66 12.4K
09:38 10.64 10.65 10.57 10.58 86.8K
09:39 10.59 10.64 10.59 10.64 15.2K
09:40 10.66 10.68 10.66 10.68 8.0K
09:41 10.71 10.75 10.69 10.75 13.6K
09:42 10.75 10.78 10.75 10.76 9.9K
09:43 10.77 10.78 10.75 10.78 16.0K
09:44 10.80 10.80 10.74 10.74 4.0K
09:45 10.72 10.72 10.69 10.69 16.4K
09:46 10.70 10.73 10.70 10.73 6.9K
09:47 10.71 10.73 10.71 10.72 23.2K
09:48 10.71 10.74 10.71 10.74 8.4K
09:49 10.76 10.79 10.76 10.77 14.9K
09:50 10.72 10.72 10.65 10.65 5.5K
09:51 10.66 10.68 10.65 10.66 4.9K
09:52 10.64 10.67 10.63 10.64 2.1K
09:53 10.62 10.64 10.62 10.64 1.5K
09:54 10.64 10.66 10.64 10.65 11.6K
09:55 10.63 10.67 10.63 10.67 5.5K
09:56 10.71 10.71 10.68 10.69 2.3K
09:57 10.69 10.78 10.69 10.78 2.4K
09:58 10.79 10.79 10.76 10.76 3.0K
09:59 10.76 10.76 10.76 10.76 0.2K
10:00 10.75 10.76 10.74 10.76 5.5K
10:01 10.77 10.77 10.71 10.73 3.9K
10:02 10.73 10.73 10.73 10.73 0.1K
10:03 10.73 10.76 10.73 10.76 2.4K
10:04 10.76 10.78 10.76 10.78 6.0K
10:05 10.78 10.78 10.76 10.78 1.1K
10:06 10.77 10.77 10.75 10.76 4.7K
10:07 10.76 10.79 10.76 10.79 3.1K
10:08 10.79 10.79 10.79 10.79 1.1K
10:09 10.80 10.80 10.80 10.80 3.1K
10:10 10.80 10.81 10.80 10.81 3.8K
10:11 10.81 10.81 10.81 10.81 4.1K
10:12 10.81 10.81 10.76 10.76 4.8K
10:13 10.74 10.74 10.72 10.72 2.5K
10:14 10.71 10.72 10.71 10.71 2.4K
10:15 10.69 10.71 10.69 10.70 1.3K
10:16 10.70 10.72 10.70 10.72 3.7K
10:17 10.74 10.74 10.72 10.72 3.4K
10:18 10.72 10.72 10.71 10.71 6.6K
10:19 10.70 10.71 10.70 10.71 1.1K
10:20 10.71 10.71 10.69 10.69 4.1K
10:21 10.68 10.70 10.68 10.70 9.7K
10:22 10.68 10.68 10.68 10.68 2.0K
10:23 10.66 10.67 10.66 10.67 4.3K
10:24 10.67 10.69 10.67 10.69 3.1K
10:25 10.74 10.76 10.74 10.76 9.9K
10:26 10.76 10.77 10.76 10.77 3.9K
10:27 10.77 10.77 10.74 10.74 3.2K
10:28 10.74 10.75 10.73 10.75 7.7K
10:29 10.75 10.77 10.75 10.77 7.7K
10:30 10.77 10.80 10.77 10.80 10.4K
10:31 10.79 10.80 10.79 10.80 3.5K
10:32 10.80 10.80 10.79 10.80 11.8K
10:33 10.79 10.80 10.79 10.80 3.4K
10:34 10.80 10.80 10.79 10.80 2.9K
10:35 10.80 10.84 10.80 10.83 10.0K
10:36 10.84 10.84 10.81 10.82 13.6K
10:37 10.82 10.85 10.82 10.85 5.9K
10:38 10.84 10.85 10.81 10.81 8.2K
10:39 10.81 10.82 10.81 10.82 0.8K
10:40 10.82 10.83 10.81 10.81 1.7K
10:41 10.81 10.82 10.81 10.81 3.8K
10:42 10.80 10.81 10.80 10.81 1.6K
10:43 10.82 10.82 10.81 10.81 2.0K
10:44 10.81 10.83 10.81 10.83 2.7K
10:45 10.83 10.83 10.83 10.83 1.1K
10:46 10.82 10.82 10.81 10.82 6.0K
10:47 10.82 10.82 10.81 10.81 1.3K
10:48 10.81 10.81 10.81 10.81 6.8K
10:49 10.81 10.81 10.79 10.80 8.9K
10:50 10.79 10.79 10.79 10.79 4.2K
10:51 10.80 10.80 10.76 10.76 5.1K
10:52 10.76 10.77 10.76 10.77 3.2K
10:53 10.77 10.77 10.72 10.72 2.5K
10:54 10.72 10.74 10.70 10.70 6.0K
10:55 10.70 10.70 10.65 10.65 8.3K
10:56 10.66 10.66 10.61 10.66 8.9K
10:57 10.66 10.66 10.63 10.63 1.6K
10:58 10.59 10.59 10.59 10.59 8.4K
10:59 10.62 10.62 10.62 10.62 5.4K
11:00 10.62 10.64 10.62 10.64 2.6K
11:01 10.64 10.64 10.63 10.63 1.1K
11:02 10.62 10.65 10.62 10.65 31.0K
11:03 10.65 10.67 10.65 10.66 5.0K
11:04 10.66 10.70 10.66 10.69 6.4K
11:05 10.68 10.69 10.68 10.69 1.2K
11:06 10.69 10.69 10.69 10.69 4.4K
11:07 10.69 10.70 10.69 10.70 3.1K
11:08 10.69 10.70 10.69 10.69 0.7K
11:09 10.69 10.70 10.69 10.70 3.8K
11:10 10.70 10.70 10.68 10.69 4.7K
11:11 10.69 10.70 10.69 10.69 5.2K
11:12 10.69 10.70 10.69 10.70 1.1K
11:13 10.70 10.75 10.70 10.74 37.0K
11:14 10.75 10.75 10.73 10.73 3.3K
11:15 10.74 10.74 10.72 10.72 2.1K
11:16 10.72 10.73 10.72 10.73 1.3K
11:17 10.73 10.73 10.73 10.73 0.3K
11:18 10.73 10.73 10.72 10.72 5.0K
11:19 10.72 10.72 10.72 10.72 0.4K
11:20 10.72 10.72 10.71 10.72 2.1K
11:21 10.72 10.72 10.71 10.72 7.7K
11:22 10.74 10.78 10.74 10.78 5.3K
11:23 10.78 10.78 10.77 10.77 2.8K
11:24 10.77 10.80 10.77 10.80 1.6K
11:25 10.80 10.80 10.80 10.80 2.0K
11:26 10.80 10.80 10.80 10.80 3.5K
11:27 10.78 10.78 10.76 10.76 3.7K
11:28 10.76 10.76 10.76 10.76 0.5K
11:29 10.76 10.76 10.75 10.75 3.2K
11:30 10.75 10.75 10.75 10.75 2.6K
11:31 10.75 10.75 10.75 10.75 2.5K
11:32 10.74 10.75 10.74 10.75 2.9K
11:33 10.76 10.76 10.75 10.75 6.6K
11:34 10.76 10.76 10.75 10.75 1.7K
11:35 10.75 10.76 10.75 10.76 0.9K
11:36 10.76 10.76 10.75 10.75 1.3K
11:37 10.75 10.75 10.73 10.73 2.7K
11:38 10.74 10.77 10.74 10.77 3.6K
11:39 10.77 10.78 10.77 10.77 3.6K
11:40 10.78 10.78 10.77 10.77 1.9K
11:41 10.77 10.79 10.77 10.79 3.5K
11:42 10.78 10.79 10.78 10.79 2.1K
11:43 10.79 10.81 10.79 10.81 4.2K
11:44 10.81 10.82 10.81 10.82 0.4K
11:45 10.83 10.86 10.83 10.85 12.8K
11:46 10.85 10.86 10.85 10.86 5.4K
11:47 10.86 10.87 10.86 10.86 2.8K
11:48 10.87 10.87 10.87 10.87 3.9K
11:49 10.86 10.86 10.86 10.86 4.7K
11:50 10.86 10.86 10.86 10.86 7.0K
11:51 10.86 10.87 10.85 10.87 3.4K
11:52 10.86 10.86 10.86 10.86 0.6K
11:53 10.87 10.91 10.87 10.91 5.3K
11:54 10.91 10.96 10.91 10.96 12.7K
11:55 10.99 11.00 10.98 10.99 31.0K
11:56 11.01 11.01 10.98 10.99 7.9K
11:57 10.99 11.02 10.99 11.02 9.1K
11:58 11.02 11.03 11.01 11.01 3.9K
11:59 11.01 11.01 11.01 11.01 1.3K
12:00 11.01 11.02 11.01 11.02 3.3K
12:01 11.02 11.03 11.02 11.03 2.3K
12:02 11.03 11.03 11.00 11.01 7.6K
12:03 11.01 11.02 11.01 11.01 4.4K
12:04 11.01 11.03 11.01 11.03 6.5K
12:05 11.03 11.03 10.96 10.96 12.8K
12:06 10.97 10.98 10.97 10.98 3.8K
12:07 10.98 10.98 10.94 10.94 3.0K
12:08 10.94 10.94 10.94 10.94 0.2K
12:09 10.95 10.96 10.95 10.96 3.6K
12:10 10.97 10.97 10.97 10.97 0.2K
12:11 10.97 10.97 10.97 10.97 2.7K
12:12 10.97 10.98 10.97 10.98 5.1K
12:13 10.98 10.98 10.98 10.98 4.3K
12:14 10.99 10.99 10.95 10.95 4.9K
12:15 10.96 10.97 10.96 10.96 15.2K
12:16 10.96 10.97 10.96 10.96 3.5K
12:17 10.96 10.98 10.95 10.98 1.5K
12:18 10.98 10.98 10.98 10.98 0.8K
12:19 10.99 10.99 10.98 10.98 2.0K
12:20 11.00 11.01 11.00 11.01 6.3K
12:21 11.02 11.02 10.97 10.97 7.0K
12:22 10.97 10.97 10.94 10.94 5.1K
12:23 10.95 10.95 10.94 10.94 4.3K
12:24 10.95 10.95 10.94 10.94 3.3K
12:25 10.94 10.96 10.94 10.96 1.8K
12:26 10.96 10.97 10.96 10.97 0.5K
12:27 10.97 10.97 10.94 10.94 6.0K
12:28 10.94 10.95 10.94 10.95 1.9K
12:29 10.95 10.95 10.94 10.94 1.2K
12:30 10.94 10.94 10.93 10.93 3.1K
12:31 10.93 10.93 10.93 10.93 0.4K
12:32 10.93 10.95 10.93 10.94 2.4K
12:33 10.94 10.98 10.94 10.98 3.3K
12:34 10.97 10.97 10.97 10.97 2.7K
12:35 10.97 10.97 10.97 10.97 1.0K
12:36 10.97 10.98 10.97 10.97 2.1K
12:37 10.98 10.98 10.98 10.98 2.5K
12:38 10.97 10.97 10.97 10.97 3.7K
12:39 10.97 10.97 10.95 10.95 5.3K
12:40 10.95 10.95 10.95 10.95 1.3K
12:41 10.97 10.97 10.97 10.97 5.0K
12:42 10.97 10.97 10.97 10.97 0.4K
12:43 10.97 10.98 10.97 10.98 4.2K
12:44 10.98 11.00 10.98 11.00 1.4K
12:45 11.00 11.02 11.00 11.02 5.9K
12:46 11.02 11.02 11.00 11.00 1.8K
12:47 11.00 11.02 11.00 11.02 7.7K
12:48 11.02 11.03 11.02 11.03 1.2K
12:49 11.03 11.04 11.03 11.04 0.7K
12:50 11.04 11.04 11.04 11.04 0.1K
12:51 11.04 11.08 11.04 11.08 8.2K
12:52 11.08 11.10 11.08 11.10 2.7K
12:53 11.09 11.11 11.09 11.11 6.1K
12:54 11.13 11.14 11.13 11.13 6.9K
12:55 11.13 11.14 11.13 11.14 1.3K
12:56 11.14 11.15 11.14 11.15 3.0K
12:57 11.15 11.15 11.13 11.13 7.6K
12:58 11.12 11.12 11.12 11.12 1.9K
12:59 11.12 11.12 11.12 11.12 1.8K
13:00 11.13 11.14 11.13 11.14 6.9K
13:01 11.13 11.15 11.13 11.15 4.0K
13:02 11.15 11.15 11.13 11.13 4.0K
13:03 11.12 11.12 11.11 11.12 2.8K
13:04 11.12 11.12 11.12 11.12 11.3K
13:05 11.12 11.13 11.12 11.12 1.8K
13:06 11.12 11.18 11.12 11.18 24.0K
13:07 11.19 11.21 11.19 11.21 19.8K
13:08 11.22 11.22 11.22 11.22 2.7K
13:09 11.25 11.26 11.24 11.26 13.6K
13:10 11.26 11.28 11.26 11.28 9.7K
13:11 11.28 11.28 11.27 11.27 8.1K
13:12 11.27 11.27 11.26 11.26 8.3K
13:13 11.26 11.26 11.26 11.26 3.7K
13:14 11.26 11.26 11.25 11.25 1.6K
13:15 11.26 11.27 11.22 11.25 20.2K
13:16 11.25 11.25 11.23 11.24 2.2K
13:17 11.25 11.25 11.25 11.25 0.6K
13:18 11.25 11.25 11.24 11.25 14.8K
13:19 11.25 11.25 11.21 11.21 7.2K
13:20 11.19 11.21 11.19 11.21 2.2K
13:21 11.21 11.21 11.20 11.20 2.0K
13:22 11.20 11.20 11.20 11.20 1.5K
13:23 11.20 11.22 11.20 11.22 10.7K
13:24 11.21 11.22 11.21 11.22 5.5K
13:25 11.21 11.23 11.21 11.23 6.0K
13:26 11.23 11.23 11.22 11.22 1.3K
13:27 11.23 11.23 11.21 11.21 8.3K
13:28 11.21 11.21 11.21 11.21 2.8K
13:29 11.21 11.21 11.20 11.20 3.8K
13:30 11.17 11.18 11.17 11.17 5.1K
13:31 11.17 11.19 11.17 11.19 12.9K
13:32 11.19 11.19 11.19 11.19 2.7K
13:33 11.19 11.19 11.19 11.19 2.7K
13:34 11.19 11.19 11.18 11.19 1.3K
13:35 11.19 11.23 11.19 11.23 8.1K
13:36 11.22 11.22 11.21 11.21 5.1K
13:37 11.21 11.21 11.21 11.21 1.7K
13:38 11.20 11.21 11.20 11.21 1.5K
13:39 11.19 11.19 11.18 11.18 6.2K
13:40 11.18 11.18 11.17 11.17 0.9K
13:41 11.17 11.19 11.17 11.19 4.2K
13:42 11.19 11.19 11.19 11.19 0.6K
13:43 11.19 11.21 11.19 11.21 4.2K
13:44 11.22 11.22 11.22 11.22 4.8K
13:45 11.22 11.22 11.21 11.21 8.2K
13:46 11.21 11.21 11.18 11.18 3.7K
13:47 11.20 11.20 11.19 11.19 8.4K
13:48 11.19 11.19 11.19 11.19 0.6K
13:49 11.19 11.20 11.19 11.20 3.9K
13:50 11.20 11.20 11.20 11.20 0.7K
13:51 11.20 11.20 11.20 11.20 3.3K
13:52 11.20 11.22 11.18 11.18 19.2K
13:53 11.18 11.18 11.15 11.17 17.4K
13:54 11.16 11.16 11.15 11.16 3.0K
13:55 11.16 11.16 11.15 11.15 1.9K
13:56 11.14 11.14 11.13 11.14 2.3K
13:57 11.13 11.13 11.12 11.12 10.7K
13:58 11.12 11.13 11.12 11.13 3.4K
13:59 11.13 11.13 11.13 11.13 1.0K
14:00 11.14 11.14 11.12 11.12 8.2K
14:01 11.15 11.20 11.12 11.20 10.8K
14:02 11.19 11.19 11.19 11.19 8.2K
14:03 11.24 11.26 11.24 11.26 12.7K
14:04 11.26 11.26 11.24 11.25 5.1K
14:05 11.26 11.26 11.26 11.26 3.3K
14:06 11.26 11.26 11.25 11.25 6.2K
14:07 11.24 11.24 11.18 11.18 17.7K
14:08 11.17 11.19 11.15 11.19 7.7K
14:09 11.20 11.20 11.10 11.10 20.9K
14:10 11.10 11.12 11.08 11.08 5.7K
14:11 11.10 11.12 11.10 11.12 7.6K
14:12 11.13 11.15 11.13 11.14 8.3K
14:13 11.13 11.13 11.09 11.11 10.4K
14:14 11.11 11.11 11.09 11.11 10.7K
14:15 11.11 11.12 11.11 11.12 6.2K
14:16 11.11 11.13 11.11 11.12 4.1K
14:17 11.12 11.12 11.08 11.08 11.4K
14:18 11.08 11.14 11.08 11.14 12.3K
14:19 11.15 11.15 11.14 11.14 4.8K
14:20 11.14 11.14 11.14 11.14 1.7K
14:21 11.15 11.18 11.15 11.18 6.6K
14:22 11.19 11.21 11.18 11.20 8.2K
14:23 11.18 11.18 11.18 11.18 5.4K
14:24 11.18 11.18 11.15 11.15 3.5K
14:25 11.15 11.15 11.13 11.13 5.8K
14:26 11.13 11.13 11.13 11.13 1.3K
14:27 11.13 11.13 11.10 11.11 2.8K
14:28 11.12 11.14 11.12 11.13 9.4K
14:29 11.13 11.14 11.13 11.14 1.7K
14:30 11.14 11.14 11.11 11.11 4.0K
14:31 11.09 11.09 11.07 11.07 5.1K
14:32 11.08 11.11 11.08 11.11 3.9K
14:33 11.11 11.12 11.11 11.12 5.0K
14:34 11.12 11.13 11.12 11.13 5.0K
14:35 11.13 11.13 11.12 11.12 3.9K
14:36 11.16 11.17 11.15 11.16 9.6K
14:37 11.17 11.20 11.16 11.20 13.5K
14:38 11.21 11.24 11.21 11.24 42.5K
14:39 11.24 11.24 11.22 11.24 7.6K
14:40 11.24 11.24 11.18 11.20 12.1K
14:41 11.19 11.21 11.19 11.21 3.0K
14:42 11.20 11.22 11.20 11.22 3.6K
14:43 11.24 11.24 11.22 11.22 5.6K
14:44 11.22 11.22 11.20 11.20 3.1K
14:45 11.20 11.20 11.17 11.17 6.5K
14:46 11.18 11.18 11.18 11.18 1.6K
14:47 11.19 11.19 11.16 11.16 5.4K
14:48 11.16 11.18 11.16 11.18 9.1K
14:49 11.16 11.16 11.13 11.14 8.2K
14:50 11.13 11.13 11.13 11.13 2.6K
14:51 11.14 11.16 11.14 11.16 6.6K
14:52 11.16 11.16 11.14 11.14 1.5K
14:53 11.14 11.14 11.12 11.12 6.3K
14:54 11.12 11.12 11.09 11.12 3.4K
14:55 11.11 11.11 11.09 11.11 15.0K
14:56 11.11 11.14 11.11 11.14 5.3K
14:57 11.14 11.19 11.14 11.19 23.6K
14:58 11.19 11.23 11.19 11.22 6.8K
14:59 11.22 11.24 11.22 11.24 5.5K
15:00 11.24 11.25 11.24 11.24 3.9K
15:01 11.23 11.24 11.23 11.24 14.9K
15:02 11.24 11.24 11.22 11.22 4.7K
15:03 11.21 11.22 11.19 11.19 6.0K
15:04 11.17 11.18 11.16 11.18 2.7K
15:05 11.17 11.17 11.17 11.17 6.0K
15:06 11.17 11.21 11.17 11.21 1.3K
15:07 11.21 11.21 11.20 11.21 6.2K
15:08 11.22 11.23 11.22 11.23 1.9K
15:09 11.23 11.25 11.23 11.24 7.8K
15:10 11.24 11.25 11.23 11.24 10.2K
15:11 11.24 11.24 11.24 11.24 1.9K
15:12 11.23 11.23 11.21 11.22 3.7K
15:13 11.22 11.24 11.21 11.24 3.7K
15:14 11.24 11.25 11.24 11.25 2.6K
15:15 11.25 11.25 11.24 11.24 5.7K
15:16 11.24 11.25 11.23 11.23 8.7K
15:17 11.21 11.21 11.20 11.20 3.1K
15:18 11.21 11.22 11.21 11.22 6.0K
15:19 11.22 11.23 11.22 11.23 2.6K
15:20 11.24 11.27 11.24 11.26 12.3K
15:21 11.26 11.30 11.26 11.30 5.8K
15:22 11.30 11.31 11.28 11.31 60.0K
15:23 11.31 11.33 11.31 11.33 14.9K
15:24 11.34 11.34 11.34 11.34 4.0K
15:25 11.34 11.34 11.33 11.33 11.1K
15:26 11.32 11.32 11.28 11.28 53.8K
15:27 11.27 11.27 11.21 11.21 6.7K
15:28 11.21 11.22 11.20 11.22 8.1K
15:29 11.24 11.25 11.24 11.24 13.3K
15:30 11.24 11.25 11.22 11.22 8.8K
15:31 11.22 11.29 11.21 11.27 57.2K
15:32 11.26 11.26 11.24 11.24 5.7K
15:33 11.26 11.26 11.22 11.24 9.5K
15:34 11.24 11.24 11.22 11.23 18.1K
15:35 11.22 11.22 11.21 11.21 12.0K
15:36 11.22 11.22 11.20 11.21 13.9K
15:37 11.21 11.22 11.19 11.19 38.9K
15:38 11.19 11.20 11.17 11.20 7.1K
15:39 11.20 11.20 11.18 11.18 7.3K
15:40 11.20 11.20 11.18 11.18 15.7K
15:41 11.19 11.22 11.19 11.21 21.2K
15:42 11.19 11.22 11.19 11.22 7.2K
15:43 11.23 11.28 11.23 11.28 15.2K
15:44 11.29 11.33 11.29 11.32 27.8K
15:45 11.32 11.34 11.32 11.32 19.9K
15:46 11.32 11.35 11.31 11.34 8.8K
15:47 11.36 11.36 11.34 11.34 19.2K
15:48 11.34 11.34 11.32 11.32 11.1K
15:49 11.32 11.38 11.32 11.38 11.9K
15:50 11.37 11.37 11.36 11.37 23.3K
15:51 11.38 11.38 11.30 11.30 18.5K
15:52 11.30 11.31 11.28 11.31 21.1K
15:53 11.31 11.31 11.30 11.30 21.7K
15:54 11.29 11.30 11.28 11.29 24.2K
15:55 11.30 11.34 11.29 11.34 24.7K
15:56 11.32 11.32 11.31 11.32 27.4K
15:57 11.31 11.31 11.29 11.29 28.7K
15:58 11.29 11.32 11.29 11.32 44.3K
15:59 11.32 11.34 11.32 11.34 52.8K
16:00 11.33 11.40 10.91 11.35 776.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据