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
09:30 11.71 11.93 11.71 11.81 469.1K
09:31 11.83 11.86 11.78 11.80 72.7K
09:32 11.71 11.71 11.48 11.48 139.9K
09:33 11.48 11.52 11.41 11.52 45.5K
09:34 11.52 11.56 11.50 11.56 46.7K
09:35 11.58 11.73 11.58 11.71 118.3K
09:36 11.70 11.71 11.54 11.59 92.3K
09:37 11.59 11.65 11.58 11.65 16.6K
09:38 11.66 11.66 11.53 11.54 55.4K
09:39 11.54 11.58 11.54 11.56 100.4K
09:40 11.58 11.62 11.56 11.62 31.8K
09:41 11.62 11.66 11.62 11.64 42.6K
09:42 11.64 11.66 11.59 11.63 38.2K
09:43 11.62 11.63 11.60 11.60 56.5K
09:44 11.60 11.61 11.60 11.61 20.9K
09:45 11.62 11.62 11.61 11.62 49.1K
09:46 11.62 11.70 11.62 11.70 142.2K
09:47 11.71 11.71 11.70 11.71 42.3K
09:48 11.71 11.71 11.70 11.71 28.2K
09:49 11.71 11.71 11.63 11.63 73.0K
09:50 11.65 11.76 11.64 11.75 80.2K
09:51 11.76 11.76 11.65 11.65 13.6K
09:52 11.64 11.69 11.64 11.67 63.8K
09:53 11.67 11.68 11.63 11.63 19.9K
09:54 11.63 11.63 11.50 11.51 123.1K
09:55 11.51 11.51 11.42 11.43 135.4K
09:56 11.44 11.45 11.38 11.39 119.5K
09:57 11.40 11.42 11.38 11.40 154.9K
09:58 11.40 11.53 11.40 11.53 78.2K
09:59 11.52 11.52 11.44 11.45 76.8K
10:00 11.42 11.43 11.40 11.40 75.1K
10:01 11.40 11.45 11.38 11.44 96.4K
10:02 11.46 11.46 11.35 11.37 73.6K
10:03 11.36 11.41 11.33 11.41 42.1K
10:04 11.38 11.39 11.35 11.39 11.2K
10:05 11.40 11.40 11.35 11.35 53.1K
10:06 11.35 11.41 11.34 11.41 16.8K
10:07 11.42 11.50 11.40 11.47 34.4K
10:08 11.48 11.49 11.46 11.48 40.1K
10:09 11.49 11.50 11.45 11.45 101.9K
10:10 11.51 11.51 11.45 11.45 61.1K
10:11 11.45 11.45 11.43 11.43 12.9K
10:12 11.43 11.44 11.43 11.44 3.2K
10:13 11.43 11.44 11.38 11.39 37.3K
10:14 11.37 11.38 11.28 11.32 92.0K
10:15 11.32 11.40 11.31 11.40 45.9K
10:16 11.40 11.41 11.38 11.41 81.0K
10:17 11.41 11.43 11.37 11.38 35.7K
10:18 11.39 11.40 11.38 11.38 19.1K
10:19 11.37 11.42 11.37 11.42 16.2K
10:20 11.45 11.46 11.45 11.45 11.9K
10:21 11.44 11.44 11.39 11.39 11.6K
10:22 11.39 11.41 11.39 11.40 8.0K
10:23 11.40 11.44 11.39 11.44 13.7K
10:24 11.46 11.47 11.45 11.45 21.6K
10:25 11.44 11.45 11.40 11.43 27.9K
10:26 11.43 11.48 11.43 11.48 20.0K
10:27 11.46 11.46 11.44 11.44 13.9K
10:28 11.45 11.47 11.44 11.44 9.1K
10:29 11.43 11.47 11.43 11.45 14.3K
10:30 11.47 11.47 11.42 11.43 17.5K
10:31 11.43 11.43 11.41 11.41 28.4K
10:32 11.41 11.45 11.40 11.44 26.5K
10:33 11.43 11.44 11.42 11.44 30.0K
10:34 11.44 11.46 11.44 11.46 71.9K
10:35 11.46 11.46 11.44 11.44 7.4K
10:36 11.45 11.47 11.45 11.46 13.3K
10:37 11.46 11.46 11.42 11.46 33.1K
10:38 11.46 11.49 11.46 11.49 9.7K
10:39 11.49 11.49 11.46 11.46 10.6K
10:40 11.46 11.48 11.45 11.46 74.4K
10:41 11.46 11.49 11.46 11.49 16.9K
10:42 11.50 11.53 11.50 11.53 19.1K
10:43 11.52 11.54 11.52 11.52 16.7K
10:44 11.52 11.52 11.49 11.51 165.5K
10:45 11.54 11.57 11.52 11.52 73.3K
10:46 11.52 11.54 11.50 11.54 9.2K
10:47 11.53 11.54 11.51 11.52 11.8K
10:48 11.53 11.57 11.51 11.56 96.7K
10:49 11.55 11.58 11.55 11.57 38.9K
10:50 11.55 11.60 11.55 11.59 67.6K
10:51 11.54 11.55 11.53 11.54 39.7K
10:52 11.54 11.58 11.54 11.57 15.9K
10:53 11.58 11.61 11.57 11.58 22.8K
10:54 11.57 11.60 11.57 11.60 3.4K
10:55 11.63 11.64 11.61 11.63 79.0K
10:56 11.63 11.67 11.63 11.66 56.1K
10:57 11.67 11.68 11.65 11.68 29.7K
10:58 11.67 11.67 11.64 11.67 19.4K
10:59 11.67 11.69 11.67 11.67 12.8K
11:00 11.67 11.68 11.67 11.67 11.0K
11:01 11.67 11.71 11.67 11.69 34.3K
11:02 11.70 11.72 11.70 11.71 24.8K
11:03 11.69 11.70 11.68 11.68 6.4K
11:04 11.67 11.69 11.67 11.69 6.9K
11:05 11.69 11.69 11.68 11.68 8.2K
11:06 11.68 11.68 11.64 11.66 29.8K
11:07 11.66 11.68 11.66 11.68 6.4K
11:08 11.68 11.68 11.68 11.68 75.1K
11:09 11.68 11.70 11.68 11.70 116.1K
11:10 11.69 11.71 11.61 11.61 34.9K
11:11 11.59 11.60 11.59 11.60 62.7K
11:12 11.60 11.61 11.60 11.61 4.0K
11:13 11.61 11.61 11.58 11.58 7.9K
11:14 11.58 11.61 11.58 11.60 5.9K
11:15 11.60 11.60 11.58 11.58 11.5K
11:16 11.58 11.59 11.58 11.59 15.3K
11:17 11.59 11.61 11.59 11.60 12.6K
11:18 11.60 11.63 11.60 11.63 483.3K
11:19 11.65 11.71 11.65 11.71 122.9K
11:20 11.71 11.73 11.71 11.72 11.9K
11:21 11.73 11.73 11.73 11.73 2.6K
11:22 11.73 11.75 11.73 11.75 14.9K
11:23 11.76 11.76 11.74 11.74 17.1K
11:24 11.76 11.80 11.76 11.80 21.3K
11:25 11.80 11.81 11.79 11.81 16.2K
11:26 11.81 11.82 11.81 11.81 7.7K
11:27 11.81 11.81 11.78 11.80 16.4K
11:28 11.81 11.82 11.81 11.82 57.4K
11:29 11.82 11.83 11.82 11.83 12.9K
11:30 11.83 11.84 11.83 11.84 23.5K
11:31 11.85 11.86 11.85 11.86 22.5K
11:32 11.86 11.86 11.85 11.85 2.7K
11:33 11.85 11.85 11.83 11.83 23.6K
11:34 11.84 11.87 11.84 11.87 13.6K
11:35 11.87 11.87 11.85 11.86 16.5K
11:36 11.86 11.89 11.86 11.89 30.8K
11:37 11.89 11.95 11.89 11.95 16.5K
11:38 11.95 11.95 11.93 11.93 58.7K
11:39 11.92 11.92 11.91 11.91 12.4K
11:40 11.92 11.92 11.90 11.90 15.8K
11:41 11.91 11.91 11.90 11.91 21.3K
11:42 11.91 11.91 11.85 11.85 10.4K
11:43 11.84 11.85 11.81 11.82 58.5K
11:44 11.85 11.85 11.81 11.82 34.3K
11:45 11.85 11.86 11.83 11.83 11.5K
11:46 11.84 11.86 11.84 11.86 11.9K
11:47 11.85 11.87 11.85 11.87 6.8K
11:48 11.87 11.87 11.86 11.86 11.3K
11:49 11.86 11.87 11.86 11.87 47.9K
11:50 11.87 11.88 11.86 11.88 6.1K
11:51 11.88 11.88 11.82 11.82 20.3K
11:52 11.82 11.83 11.82 11.83 3.4K
11:53 11.83 11.83 11.83 11.83 3.3K
11:54 11.83 11.85 11.83 11.85 9.2K
11:55 11.85 11.85 11.83 11.84 3.8K
11:56 11.84 11.85 11.84 11.85 23.5K
11:57 11.85 11.85 11.83 11.84 19.3K
11:58 11.83 11.83 11.80 11.83 102.3K
11:59 11.83 11.83 11.81 11.82 4.1K
12:00 11.81 11.81 11.79 11.81 12.4K
12:01 11.80 11.86 11.80 11.86 44.1K
12:02 11.86 11.90 11.86 11.89 77.9K
12:03 11.89 11.89 11.82 11.84 15.8K
12:04 11.84 11.84 11.82 11.82 8.8K
12:05 11.83 11.83 11.82 11.82 3.5K
12:06 11.83 11.83 11.81 11.82 55.7K
12:07 11.83 11.86 11.83 11.86 30.7K
12:08 11.85 11.85 11.84 11.84 5.0K
12:09 11.86 11.88 11.86 11.88 6.8K
12:10 11.88 11.88 11.87 11.87 2.3K
12:11 11.88 11.88 11.85 11.86 14.7K
12:12 11.85 11.86 11.85 11.86 4.9K
12:13 11.86 11.86 11.85 11.85 1.1K
12:14 11.85 11.85 11.81 11.81 7.2K
12:15 11.82 11.83 11.82 11.82 7.9K
12:16 11.83 11.85 11.83 11.85 6.5K
12:17 11.85 11.85 11.83 11.83 7.8K
12:18 11.83 11.83 11.83 11.83 1.1K
12:20 11.83 11.83 11.83 11.83 4.7K
12:21 11.83 11.84 11.82 11.84 13.4K
12:22 11.88 11.90 11.88 11.89 177.8K
12:23 11.89 11.91 11.89 11.91 14.3K
12:24 11.91 11.91 11.91 11.91 18.0K
12:25 11.89 11.89 11.89 11.89 3.2K
12:26 11.88 11.88 11.87 11.88 9.8K
12:27 11.87 11.88 11.85 11.88 12.3K
12:28 11.88 11.88 11.86 11.86 3.6K
12:29 11.86 11.87 11.86 11.87 6.5K
12:30 11.88 11.89 11.88 11.88 22.1K
12:31 11.88 11.89 11.88 11.89 6.1K
12:32 11.89 11.89 11.86 11.86 8.2K
12:33 11.87 11.93 11.86 11.93 16.9K
12:34 11.93 11.94 11.92 11.94 8.6K
12:35 11.94 11.95 11.93 11.95 18.3K
12:36 11.95 11.97 11.95 11.97 15.9K
12:37 11.97 11.97 11.96 11.97 33.0K
12:38 11.97 11.98 11.96 11.98 18.3K
12:39 11.96 11.99 11.96 11.99 24.0K
12:40 11.99 11.99 11.93 11.93 16.7K
12:41 11.92 11.93 11.91 11.93 24.6K
12:42 11.93 11.93 11.92 11.93 6.4K
12:43 11.93 11.93 11.93 11.93 0.9K
12:44 11.93 11.95 11.92 11.95 21.5K
12:45 11.94 11.98 11.94 11.98 7.2K
12:46 11.98 11.98 11.97 11.97 5.8K
12:47 11.95 11.95 11.92 11.92 7.7K
12:48 11.91 11.91 11.89 11.89 12.5K
12:49 11.89 11.89 11.89 11.89 1.9K
12:50 11.89 11.91 11.89 11.91 6.3K
12:51 11.91 11.95 11.91 11.94 11.7K
12:52 11.93 11.94 11.93 11.94 7.9K
12:53 11.93 11.93 11.93 11.93 0.6K
12:54 11.94 11.94 11.93 11.93 13.4K
12:55 11.91 11.91 11.89 11.89 41.6K
12:56 11.89 11.89 11.89 11.89 4.5K
12:57 11.89 11.89 11.89 11.89 4.6K
12:58 11.89 11.89 11.85 11.85 6.6K
12:59 11.84 11.84 11.83 11.83 7.5K
13:00 11.80 11.80 11.79 11.79 14.7K
13:01 11.78 11.78 11.76 11.77 26.4K
13:02 11.77 11.77 11.73 11.73 15.4K
13:03 11.72 11.72 11.69 11.69 15.0K
13:04 11.70 11.76 11.68 11.76 128.5K
13:05 11.75 11.79 11.75 11.78 20.0K
13:06 11.78 11.81 11.78 11.80 11.4K
13:07 11.80 11.80 11.77 11.76 9.9K
13:08 11.73 11.73 11.71 11.71 4.8K
13:09 11.71 11.71 11.70 11.70 2.3K
13:10 11.69 11.69 11.68 11.69 9.2K
13:11 11.69 11.69 11.69 11.69 14.9K
13:12 11.69 11.69 11.67 11.68 10.2K
13:13 11.68 11.68 11.66 11.66 12.5K
13:14 11.66 11.68 11.66 11.68 32.5K
13:15 11.68 11.69 11.68 11.69 31.0K
13:16 11.69 11.69 11.69 11.69 3.0K
13:17 11.69 11.69 11.69 11.69 0.6K
13:18 11.69 11.69 11.69 11.69 1.4K
13:19 11.69 11.69 11.68 11.69 1.6K
13:20 11.66 11.66 11.63 11.64 13.6K
13:21 11.63 11.63 11.62 11.63 20.2K
13:22 11.63 11.63 11.62 11.63 13.5K
13:23 11.63 11.63 11.60 11.60 30.9K
13:24 11.61 11.62 11.60 11.62 39.0K
13:25 11.62 11.63 11.62 11.62 11.8K
13:26 11.61 11.62 11.61 11.62 1.2K
13:27 11.61 11.61 11.60 11.60 8.8K
13:28 11.60 11.60 11.60 11.60 3.5K
13:29 11.59 11.59 11.56 11.57 23.0K
13:30 11.57 11.59 11.57 11.59 14.8K
13:31 11.59 11.59 11.55 11.55 16.5K
13:32 11.56 11.56 11.52 11.53 13.7K
13:33 11.54 11.54 11.52 11.52 10.6K
13:34 11.51 11.53 11.51 11.53 10.1K
13:35 11.52 11.52 11.50 11.51 20.3K
13:36 11.51 11.53 11.51 11.52 15.1K
13:37 11.53 11.55 11.53 11.55 9.6K
13:38 11.55 11.57 11.55 11.57 5.3K
13:39 11.58 11.58 11.57 11.58 5.2K
13:40 11.58 11.60 11.57 11.60 5.6K
13:41 11.60 11.60 11.59 11.60 15.7K
13:42 11.61 11.63 11.61 11.62 5.9K
13:43 11.62 11.62 11.61 11.61 6.6K
13:44 11.60 11.60 11.59 11.59 3.1K
13:45 11.58 11.60 11.57 11.60 37.3K
13:46 11.60 11.60 11.60 11.60 4.4K
13:47 11.60 11.61 11.58 11.61 25.2K
13:48 11.62 11.64 11.62 11.64 13.3K
13:49 11.64 11.64 11.64 11.64 7.1K
13:50 11.64 11.64 11.64 11.64 8.7K
13:51 11.64 11.68 11.64 11.68 21.8K
13:52 11.68 11.68 11.68 11.68 6.8K
13:53 11.68 11.68 11.67 11.68 6.3K
13:54 11.68 11.68 11.66 11.66 7.8K
13:55 11.66 11.69 11.66 11.69 16.9K
13:56 11.70 11.72 11.70 11.72 9.3K
13:57 11.71 11.73 11.70 11.73 8.2K
13:58 11.74 11.74 11.73 11.74 9.2K
13:59 11.73 11.73 11.73 11.73 12.0K
14:00 11.73 11.83 11.73 11.80 25.6K
14:01 11.81 11.81 11.81 11.81 32.1K
14:02 11.80 11.80 11.74 11.74 16.4K
14:03 11.74 11.74 11.73 11.73 17.1K
14:04 11.73 11.73 11.69 11.69 11.5K
14:05 11.69 11.71 11.69 11.71 19.1K
14:06 11.71 11.74 11.71 11.74 10.7K
14:07 11.74 11.74 11.72 11.73 14.2K
14:08 11.73 11.75 11.73 11.74 16.2K
14:09 11.74 11.75 11.74 11.74 9.5K
14:10 11.75 11.78 11.75 11.78 26.0K
14:11 11.78 11.78 11.77 11.78 23.3K
14:12 11.78 11.78 11.76 11.76 11.4K
14:13 11.77 11.77 11.76 11.77 3.0K
14:14 11.77 11.81 11.77 11.81 17.3K
14:15 11.80 11.80 11.79 11.80 10.8K
14:16 11.80 11.80 11.80 11.80 4.3K
14:17 11.80 11.80 11.80 11.80 2.9K
14:18 11.80 11.80 11.80 11.80 1.4K
14:19 11.80 11.80 11.79 11.80 8.7K
14:20 11.77 11.77 11.76 11.76 9.6K
14:21 11.76 11.82 11.76 11.82 29.2K
14:22 11.83 11.87 11.83 11.87 13.2K
14:23 11.87 11.87 11.85 11.85 18.8K
14:24 11.85 11.85 11.83 11.83 5.9K
14:25 11.83 11.87 11.83 11.87 12.7K
14:26 11.87 11.88 11.87 11.88 2.4K
14:27 11.88 11.88 11.87 11.87 12.0K
14:28 11.87 11.87 11.86 11.86 17.1K
14:29 11.86 11.86 11.85 11.86 4.6K
14:30 11.86 11.86 11.85 11.85 9.8K
14:31 11.86 11.89 11.86 11.89 19.7K
14:32 11.90 11.90 11.90 11.90 1.6K
14:33 11.90 11.91 11.90 11.91 8.8K
14:34 11.91 11.91 11.90 11.90 9.6K
14:35 11.89 11.89 11.84 11.85 18.7K
14:36 11.86 11.88 11.86 11.88 8.8K
14:37 11.88 11.88 11.88 11.88 9.0K
14:38 11.88 11.91 11.88 11.91 18.3K
14:39 11.93 11.93 11.91 11.91 12.8K
14:40 11.90 11.92 11.90 11.92 11.7K
14:41 11.92 11.95 11.92 11.95 14.0K
14:42 11.96 11.96 11.95 11.96 9.8K
14:43 11.96 11.96 11.95 11.95 9.7K
14:44 11.95 11.98 11.95 11.98 23.1K
14:45 11.95 11.97 11.95 11.97 13.6K
14:46 11.96 11.97 11.96 11.96 13.3K
14:47 11.96 11.97 11.96 11.97 22.1K
14:48 11.97 11.97 11.91 11.91 19.0K
14:49 11.91 11.92 11.91 11.92 7.4K
14:50 11.91 11.91 11.85 11.85 55.7K
14:51 11.85 11.85 11.84 11.85 7.7K
14:52 11.85 11.85 11.81 11.82 18.8K
14:53 11.82 11.82 11.80 11.80 8.9K
14:54 11.79 11.80 11.78 11.79 12.6K
14:55 11.79 11.79 11.78 11.78 4.8K
14:56 11.78 11.78 11.75 11.75 11.4K
14:57 11.75 11.76 11.75 11.76 2.9K
14:58 11.76 11.76 11.75 11.75 6.5K
14:59 11.74 11.74 11.72 11.73 8.9K
15:00 11.72 11.72 11.70 11.71 22.1K
15:01 11.70 11.73 11.70 11.73 34.1K
15:02 11.73 11.74 11.72 11.74 12.4K
15:03 11.74 11.74 11.73 11.73 8.6K
15:04 11.73 11.77 11.73 11.77 22.5K
15:05 11.77 11.77 11.77 11.77 18.8K
15:06 11.77 11.78 11.76 11.77 17.4K
15:07 11.76 11.76 11.72 11.72 7.4K
15:08 11.71 11.73 11.71 11.72 8.5K
15:09 11.73 11.75 11.73 11.75 10.5K
15:10 11.75 11.75 11.75 11.75 4.1K
15:11 11.75 11.75 11.75 11.75 2.5K
15:12 11.75 11.75 11.71 11.71 18.1K
15:13 11.70 11.78 11.70 11.78 25.6K
15:14 11.78 11.80 11.78 11.80 5.7K
15:15 11.79 11.82 11.78 11.82 16.5K
15:16 11.82 11.82 11.81 11.82 2.3K
15:17 11.81 11.82 11.78 11.78 19.5K
15:18 11.78 11.79 11.77 11.79 11.6K
15:19 11.80 11.80 11.79 11.79 12.8K
15:20 11.78 11.81 11.78 11.81 19.6K
15:21 11.81 11.84 11.81 11.84 18.2K
15:22 11.84 11.84 11.83 11.84 11.0K
15:23 11.84 11.84 11.84 11.84 1.6K
15:24 11.84 11.84 11.80 11.80 34.1K
15:25 11.79 11.80 11.78 11.79 13.5K
15:26 11.79 11.79 11.79 11.79 9.0K
15:27 11.79 11.79 11.78 11.78 18.4K
15:28 11.77 11.78 11.77 11.78 10.9K
15:29 11.78 11.78 11.77 11.78 2.7K
15:30 11.78 11.79 11.78 11.78 31.7K
15:31 11.79 11.79 11.77 11.78 15.1K
15:32 11.77 11.78 11.77 11.77 1.8K
15:33 11.77 11.77 11.76 11.76 8.6K
15:34 11.76 11.77 11.76 11.76 4.4K
15:35 11.75 11.75 11.74 11.75 16.6K
15:36 11.74 11.82 11.74 11.81 104.8K
15:37 11.81 11.82 11.81 11.82 29.1K
15:38 11.82 11.82 11.81 11.82 13.7K
15:39 11.82 11.83 11.80 11.83 98.7K
15:40 11.83 11.83 11.82 11.82 26.2K
15:41 11.82 11.83 11.82 11.83 34.4K
15:42 11.83 11.84 11.83 11.84 40.8K
15:43 11.84 11.84 11.84 11.84 19.5K
15:44 11.84 11.84 11.83 11.84 9.2K
15:45 11.84 11.84 11.82 11.82 31.5K
15:46 11.81 11.81 11.80 11.80 4.3K
15:47 11.80 11.80 11.79 11.79 11.1K
15:48 11.79 11.80 11.79 11.79 5.7K
15:49 11.80 11.80 11.80 11.80 12.3K
15:50 11.79 11.79 11.78 11.78 27.6K
15:51 11.78 11.78 11.71 11.71 32.3K
15:52 11.71 11.71 11.70 11.70 29.8K
15:53 11.69 11.70 11.69 11.69 23.6K
15:54 11.69 11.69 11.64 11.64 202.0K
15:55 11.65 11.70 11.65 11.70 279.5K
15:56 11.70 11.72 11.70 11.72 111.5K
15:57 11.72 11.72 11.71 11.72 55.9K
15:58 11.71 11.72 11.71 11.72 133.9K
15:59 11.74 11.82 11.74 11.80 511.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据