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 12.04 12.07 12.04 12.07 80.0K
09:31 12.08 12.08 12.00 12.00 29.8K
09:32 12.01 12.07 11.96 11.96 45.2K
09:33 11.97 11.97 11.95 11.95 28.4K
09:34 11.95 11.95 11.94 11.95 11.3K
09:35 11.95 11.95 11.93 11.93 16.0K
09:36 11.93 11.93 11.90 11.90 19.0K
09:37 11.91 11.91 11.89 11.89 18.0K
09:38 11.88 11.89 11.87 11.87 10.8K
09:39 11.88 11.91 11.87 11.88 61.7K
09:40 11.88 11.91 11.87 11.90 20.0K
09:41 11.89 11.92 11.88 11.91 25.0K
09:42 11.92 11.94 11.88 11.88 14.0K
09:43 11.89 11.91 11.89 11.91 5.3K
09:44 11.92 11.94 11.86 11.86 43.4K
09:45 11.86 11.86 11.83 11.83 30.3K
09:46 11.82 11.82 11.77 11.77 65.2K
09:47 11.77 11.77 11.75 11.75 29.1K
09:48 11.75 11.75 11.70 11.70 36.7K
09:49 11.70 11.70 11.63 11.63 11.6K
09:50 11.63 11.63 11.55 11.56 50.8K
09:51 11.49 11.52 11.46 11.46 35.8K
09:52 11.46 11.47 11.44 11.47 32.6K
09:53 11.44 11.45 11.40 11.45 121.6K
09:54 11.46 11.47 11.43 11.47 29.9K
09:55 11.49 11.51 11.47 11.51 37.2K
09:56 11.49 11.51 11.48 11.50 30.2K
09:57 11.50 11.55 11.48 11.52 59.7K
09:58 11.49 11.53 11.49 11.53 48.4K
09:59 11.53 11.58 11.53 11.58 3.9K
10:00 11.54 11.58 11.54 11.58 7.9K
10:01 11.58 11.58 11.55 11.57 6.4K
10:02 11.57 11.64 11.57 11.64 33.1K
10:03 11.61 11.63 11.56 11.59 14.0K
10:04 11.59 11.61 11.59 11.61 7.5K
10:05 11.61 11.65 11.61 11.62 10.7K
10:06 11.63 11.63 11.58 11.58 10.9K
10:07 11.57 11.57 11.54 11.54 8.1K
10:08 11.56 11.57 11.50 11.50 23.6K
10:09 11.54 11.54 11.52 11.53 4.7K
10:10 11.51 11.52 11.50 11.50 27.4K
10:11 11.51 11.51 11.45 11.48 5.9K
10:12 11.48 11.51 11.46 11.51 49.4K
10:13 11.46 11.49 11.45 11.47 49.6K
10:14 11.47 11.51 11.47 11.51 6.5K
10:15 11.51 11.56 11.49 11.56 7.7K
10:16 11.63 11.65 11.62 11.64 33.3K
10:17 11.63 11.65 11.63 11.64 10.9K
10:18 11.64 11.69 11.63 11.68 34.6K
10:19 11.66 11.66 11.65 11.65 19.6K
10:20 11.64 11.64 11.63 11.64 6.1K
10:21 11.68 11.70 11.68 11.69 24.0K
10:22 11.66 11.69 11.65 11.69 24.8K
10:23 11.67 11.69 11.67 11.68 9.0K
10:24 11.67 11.67 11.62 11.62 5.7K
10:25 11.61 11.64 11.61 11.63 41.9K
10:26 11.65 11.65 11.63 11.63 7.1K
10:27 11.62 11.64 11.61 11.64 3.7K
10:28 11.64 11.67 11.64 11.67 15.1K
10:29 11.65 11.65 11.64 11.64 12.6K
10:30 11.62 11.62 11.61 11.61 6.1K
10:31 11.62 11.68 11.62 11.68 12.3K
10:32 11.69 11.71 11.69 11.69 13.8K
10:33 11.68 11.68 11.66 11.66 2.2K
10:34 11.66 11.69 11.65 11.69 10.7K
10:35 11.70 11.73 11.70 11.71 9.7K
10:36 11.71 11.71 11.67 11.67 8.7K
10:37 11.70 11.73 11.69 11.73 9.5K
10:38 11.74 11.75 11.71 11.71 42.1K
10:39 11.72 11.72 11.69 11.69 42.3K
10:40 11.67 11.67 11.65 11.65 8.1K
10:41 11.65 11.66 11.59 11.59 23.9K
10:42 11.58 11.58 11.58 11.58 1.1K
10:43 11.57 11.57 11.56 11.56 5.0K
10:44 11.56 11.56 11.53 11.53 10.5K
10:45 11.52 11.52 11.50 11.50 8.0K
10:46 11.48 11.51 11.48 11.51 14.0K
10:47 11.52 11.56 11.52 11.55 26.7K
10:48 11.55 11.56 11.55 11.55 6.8K
10:49 11.57 11.57 11.56 11.56 5.2K
10:50 11.55 11.55 11.52 11.52 11.5K
10:51 11.53 11.53 11.51 11.51 9.7K
10:52 11.52 11.53 11.48 11.50 20.2K
10:53 11.50 11.50 11.48 11.48 4.9K
10:54 11.48 11.49 11.48 11.49 7.1K
10:55 11.49 11.52 11.48 11.48 45.3K
10:56 11.49 11.49 11.48 11.48 4.0K
10:57 11.46 11.47 11.46 11.47 1.5K
10:58 11.46 11.49 11.46 11.46 7.2K
10:59 11.45 11.47 11.44 11.47 16.8K
11:00 11.45 11.47 11.45 11.46 2.7K
11:01 11.44 11.45 11.44 11.44 2.9K
11:02 11.43 11.43 11.42 11.42 1.5K
11:03 11.43 11.45 11.43 11.44 14.0K
11:04 11.44 11.45 11.44 11.45 20.8K
11:05 11.45 11.47 11.45 11.46 14.8K
11:06 11.47 11.47 11.45 11.46 4.5K
11:07 11.45 11.48 11.45 11.48 7.4K
11:08 11.48 11.49 11.48 11.49 5.8K
11:09 11.49 11.51 11.49 11.51 6.8K
11:10 11.51 11.51 11.51 11.51 2.0K
11:11 11.52 11.55 11.51 11.55 17.6K
11:12 11.57 11.59 11.57 11.59 15.7K
11:13 11.59 11.62 11.59 11.61 9.3K
11:14 11.55 11.56 11.55 11.56 30.1K
11:15 11.56 11.58 11.55 11.58 6.1K
11:16 11.57 11.57 11.53 11.53 8.2K
11:17 11.54 11.55 11.54 11.55 5.0K
11:18 11.56 11.56 11.56 11.56 3.8K
11:19 11.56 11.56 11.55 11.55 3.5K
11:20 11.55 11.55 11.53 11.53 9.3K
11:21 11.53 11.56 11.53 11.56 14.6K
11:22 11.54 11.54 11.53 11.53 0.9K
11:23 11.53 11.53 11.52 11.53 5.7K
11:24 11.54 11.54 11.54 11.54 2.4K
11:25 11.53 11.54 11.52 11.54 15.0K
11:26 11.54 11.56 11.54 11.56 9.5K
11:27 11.56 11.59 11.56 11.59 6.5K
11:28 11.59 11.59 11.56 11.59 24.1K
11:29 11.59 11.59 11.58 11.58 3.9K
11:30 11.56 11.56 11.56 11.56 4.0K
11:31 11.58 11.59 11.58 11.59 1.7K
11:32 11.58 11.58 11.56 11.57 7.6K
11:33 11.57 11.57 11.56 11.56 3.6K
11:34 11.56 11.56 11.56 11.56 1.7K
11:35 11.56 11.56 11.55 11.55 3.8K
11:36 11.56 11.59 11.56 11.59 8.4K
11:37 11.58 11.59 11.57 11.57 28.1K
11:38 11.57 11.60 11.56 11.60 7.4K
11:39 11.59 11.59 11.59 11.59 3.7K
11:40 11.60 11.60 11.60 11.60 3.7K
11:41 11.60 11.61 11.60 11.60 3.3K
11:42 11.59 11.61 11.59 11.61 11.5K
11:43 11.61 11.61 11.61 11.61 5.7K
11:44 11.61 11.63 11.61 11.62 22.0K
11:45 11.59 11.59 11.59 11.59 6.4K
11:46 11.59 11.59 11.58 11.58 6.6K
11:47 11.58 11.60 11.58 11.60 10.4K
11:48 11.60 11.60 11.59 11.59 3.8K
11:49 11.59 11.59 11.59 11.59 0.2K
11:50 11.59 11.59 11.58 11.59 6.0K
11:51 11.59 11.59 11.57 11.57 4.1K
11:52 11.56 11.56 11.54 11.54 2.7K
11:53 11.54 11.54 11.52 11.53 7.5K
11:54 11.53 11.53 11.53 11.53 1.5K
11:55 11.53 11.53 11.53 11.53 0.6K
11:56 11.53 11.54 11.52 11.54 6.4K
11:57 11.55 11.55 11.54 11.54 3.6K
11:58 11.54 11.54 11.53 11.53 6.1K
11:59 11.53 11.53 11.53 11.53 0.6K
12:00 11.52 11.55 11.52 11.55 11.8K
12:01 11.55 11.55 11.55 11.55 5.4K
12:02 11.56 11.56 11.56 11.56 2.8K
12:03 11.57 11.59 11.57 11.59 4.5K
12:04 11.59 11.59 11.56 11.56 1.9K
12:05 11.55 11.57 11.55 11.56 3.9K
12:06 11.56 11.57 11.56 11.57 8.9K
12:07 11.56 11.57 11.56 11.57 2.5K
12:08 11.57 11.57 11.57 11.57 1.0K
12:09 11.56 11.56 11.56 11.56 4.4K
12:10 11.56 11.58 11.56 11.58 7.5K
12:11 11.58 11.60 11.58 11.60 2.2K
12:12 11.59 11.59 11.58 11.58 4.6K
12:13 11.57 11.57 11.57 11.57 2.8K
12:14 11.57 11.57 11.57 11.57 1.3K
12:15 11.56 11.57 11.56 11.57 5.7K
12:16 11.57 11.57 11.57 11.57 0.7K
12:17 11.58 11.58 11.56 11.57 7.7K
12:18 11.55 11.56 11.55 11.56 1.2K
12:19 11.57 11.58 11.57 11.57 6.6K
12:20 11.57 11.57 11.57 11.57 1.0K
12:21 11.57 11.57 11.57 11.57 0.3K
12:22 11.57 11.57 11.56 11.56 10.0K
12:23 11.56 11.56 11.56 11.56 0.2K
12:24 11.55 11.55 11.55 11.55 2.7K
12:25 11.55 11.55 11.52 11.52 2.2K
12:26 11.51 11.53 11.51 11.53 12.1K
12:27 11.53 11.53 11.51 11.52 11.8K
12:28 11.52 11.52 11.50 11.50 8.0K
12:29 11.50 11.52 11.50 11.52 4.2K
12:30 11.52 11.52 11.52 11.52 1.6K
12:31 11.52 11.53 11.52 11.52 3.2K
12:32 11.52 11.52 11.51 11.51 4.9K
12:33 11.51 11.52 11.51 11.52 5.1K
12:34 11.52 11.52 11.51 11.51 4.7K
12:35 11.51 11.52 11.51 11.52 1.8K
12:36 11.53 11.53 11.52 11.52 3.1K
12:37 11.52 11.52 11.51 11.51 2.1K
12:38 11.52 11.52 11.52 11.52 0.1K
12:39 11.52 11.52 11.52 11.52 1.4K
12:40 11.52 11.52 11.51 11.51 4.5K
12:41 11.51 11.51 11.51 11.51 0.4K
12:42 11.51 11.52 11.51 11.52 9.3K
12:43 11.52 11.53 11.51 11.53 9.4K
12:44 11.53 11.53 11.52 11.52 3.5K
12:45 11.52 11.52 11.52 11.52 5.2K
12:46 11.53 11.53 11.52 11.53 25.9K
12:47 11.52 11.52 11.52 11.52 0.3K
12:48 11.51 11.51 11.51 11.51 3.7K
12:49 11.51 11.53 11.51 11.52 5.6K
12:50 11.51 11.51 11.51 11.51 3.0K
12:51 11.52 11.52 11.51 11.51 1.9K
12:52 11.50 11.52 11.50 11.52 4.5K
12:53 11.51 11.51 11.51 11.51 1.4K
12:54 11.51 11.51 11.51 11.51 5.1K
12:55 11.51 11.52 11.51 11.51 8.2K
12:56 11.51 11.51 11.51 11.51 6.6K
12:57 11.51 11.51 11.51 11.51 2.4K
12:58 11.51 11.52 11.51 11.51 6.8K
12:59 11.51 11.51 11.49 11.49 5.3K
13:00 11.49 11.49 11.45 11.46 19.3K
13:01 11.46 11.46 11.46 11.46 4.6K
13:02 11.46 11.47 11.46 11.47 3.8K
13:03 11.47 11.47 11.47 11.47 0.2K
13:04 11.47 11.47 11.46 11.46 2.8K
13:05 11.44 11.46 11.44 11.46 29.0K
13:06 11.44 11.44 11.44 11.44 2.7K
13:07 11.44 11.45 11.43 11.44 20.4K
13:08 11.43 11.44 11.43 11.43 7.4K
13:09 11.42 11.43 11.42 11.43 1.7K
13:10 11.42 11.44 11.42 11.44 16.3K
13:11 11.44 11.44 11.44 11.44 1.5K
13:12 11.44 11.46 11.44 11.46 3.0K
13:13 11.47 11.48 11.47 11.48 7.6K
13:14 11.48 11.48 11.46 11.46 3.8K
13:15 11.47 11.47 11.47 11.47 4.9K
13:16 11.47 11.47 11.47 11.47 1.9K
13:17 11.46 11.47 11.46 11.47 4.2K
13:18 11.45 11.45 11.45 11.45 2.9K
13:19 11.45 11.45 11.44 11.44 5.2K
13:20 11.44 11.44 11.43 11.43 4.8K
13:21 11.42 11.42 11.42 11.42 1.1K
13:22 11.42 11.42 11.42 11.42 0.8K
13:23 11.40 11.40 11.38 11.39 10.8K
13:24 11.39 11.40 11.38 11.40 9.8K
13:25 11.40 11.40 11.39 11.40 3.9K
13:26 11.39 11.39 11.39 11.39 4.1K
13:27 11.38 11.38 11.35 11.36 27.9K
13:28 11.35 11.35 11.34 11.34 1.5K
13:29 11.33 11.35 11.33 11.35 7.0K
13:30 11.34 11.36 11.34 11.35 4.1K
13:31 11.35 11.37 11.35 11.37 13.5K
13:32 11.37 11.37 11.35 11.35 4.3K
13:33 11.34 11.34 11.32 11.32 4.1K
13:34 11.32 11.32 11.31 11.31 4.9K
13:35 11.29 11.30 11.29 11.29 12.4K
13:36 11.28 11.31 11.28 11.31 10.1K
13:37 11.30 11.30 11.26 11.28 9.0K
13:38 11.24 11.25 11.24 11.24 8.1K
13:39 11.24 11.24 11.23 11.23 4.2K
13:40 11.23 11.25 11.23 11.25 6.1K
13:41 11.26 11.27 11.26 11.27 5.4K
13:42 11.27 11.30 11.27 11.30 8.0K
13:43 11.30 11.32 11.30 11.30 14.3K
13:44 11.31 11.31 11.31 11.31 1.5K
13:45 11.31 11.32 11.31 11.32 10.7K
13:46 11.31 11.32 11.31 11.31 8.7K
13:47 11.30 11.30 11.30 11.30 4.9K
13:48 11.29 11.30 11.29 11.30 9.9K
13:49 11.30 11.33 11.30 11.33 25.2K
13:50 11.33 11.33 11.32 11.32 5.5K
13:51 11.32 11.32 11.31 11.32 4.0K
13:52 11.31 11.31 11.30 11.31 7.7K
13:53 11.31 11.32 11.31 11.32 5.6K
13:54 11.32 11.32 11.32 11.32 1.3K
13:55 11.32 11.33 11.32 11.33 3.6K
13:56 11.33 11.33 11.33 11.33 4.6K
13:57 11.33 11.33 11.32 11.32 24.9K
13:58 11.31 11.32 11.31 11.32 3.8K
13:59 11.32 11.34 11.32 11.34 4.3K
14:00 11.33 11.33 11.32 11.32 8.7K
14:01 11.31 11.32 11.31 11.32 3.7K
14:02 11.33 11.33 11.32 11.32 3.4K
14:03 11.32 11.32 11.32 11.32 9.0K
14:04 11.32 11.32 11.31 11.32 2.8K
14:05 11.32 11.32 11.32 11.32 6.0K
14:06 11.33 11.33 11.33 11.33 2.2K
14:07 11.33 11.33 11.33 11.33 5.1K
14:08 11.33 11.33 11.33 11.33 5.2K
14:09 11.33 11.34 11.33 11.34 12.5K
14:10 11.34 11.37 11.33 11.37 28.7K
14:11 11.38 11.39 11.38 11.39 13.5K
14:12 11.39 11.39 11.39 11.39 2.8K
14:13 11.39 11.39 11.39 11.39 2.1K
14:14 11.39 11.39 11.39 11.39 2.1K
14:15 11.39 11.39 11.38 11.38 4.6K
14:16 11.39 11.39 11.37 11.37 5.8K
14:17 11.38 11.40 11.38 11.40 18.0K
14:18 11.40 11.43 11.40 11.43 16.1K
14:19 11.43 11.46 11.42 11.46 17.8K
14:20 11.46 11.46 11.45 11.45 3.5K
14:21 11.44 11.44 11.44 11.44 2.9K
14:22 11.45 11.45 11.44 11.44 0.8K
14:23 11.45 11.45 11.45 11.44 5.3K
14:24 11.44 11.45 11.44 11.45 5.3K
14:25 11.47 11.49 11.47 11.48 9.6K
14:26 11.47 11.48 11.47 11.47 4.1K
14:27 11.46 11.46 11.46 11.46 2.9K
14:28 11.46 11.50 11.46 11.50 8.3K
14:29 11.50 11.51 11.49 11.49 5.5K
14:30 11.47 11.48 11.46 11.48 26.6K
14:31 11.48 11.48 11.47 11.48 16.3K
14:32 11.47 11.48 11.47 11.48 1.3K
14:33 11.48 11.48 11.47 11.47 5.7K
14:34 11.47 11.48 11.47 11.48 6.0K
14:35 11.48 11.48 11.47 11.47 8.4K
14:36 11.48 11.49 11.48 11.48 2.8K
14:37 11.48 11.48 11.47 11.48 3.1K
14:38 11.48 11.48 11.48 11.48 0.7K
14:39 11.48 11.49 11.48 11.48 3.5K
14:40 11.48 11.48 11.48 11.48 2.0K
14:41 11.48 11.49 11.48 11.49 1.3K
14:42 11.49 11.49 11.48 11.49 2.6K
14:43 11.49 11.49 11.48 11.48 5.8K
14:44 11.48 11.48 11.48 11.48 1.5K
14:45 11.48 11.48 11.47 11.48 1.5K
14:46 11.48 11.48 11.48 11.48 7.7K
14:47 11.48 11.48 11.48 11.48 1.9K
14:48 11.47 11.47 11.46 11.46 7.4K
14:49 11.46 11.46 11.45 11.45 5.7K
14:50 11.45 11.45 11.45 11.45 0.4K
14:51 11.45 11.45 11.44 11.45 1.1K
14:52 11.45 11.45 11.44 11.44 9.4K
14:53 11.43 11.44 11.43 11.44 5.2K
14:54 11.44 11.44 11.41 11.41 13.9K
14:55 11.42 11.42 11.41 11.41 4.9K
14:56 11.42 11.42 11.38 11.38 7.6K
14:57 11.38 11.38 11.38 11.38 2.2K
14:58 11.38 11.38 11.37 11.38 0.9K
14:59 11.38 11.38 11.36 11.37 7.6K
15:00 11.37 11.38 11.36 11.36 24.9K
15:01 11.36 11.37 11.36 11.36 6.1K
15:02 11.36 11.36 11.35 11.35 0.9K
15:03 11.36 11.36 11.36 11.36 0.9K
15:04 11.36 11.36 11.35 11.35 2.8K
15:05 11.36 11.37 11.36 11.37 13.4K
15:06 11.37 11.37 11.36 11.36 4.9K
15:07 11.36 11.36 11.36 11.36 0.5K
15:08 11.36 11.36 11.35 11.35 1.5K
15:09 11.36 11.36 11.35 11.35 6.9K
15:10 11.35 11.38 11.33 11.38 20.6K
15:11 11.38 11.39 11.38 11.39 3.7K
15:12 11.39 11.40 11.39 11.40 10.2K
15:13 11.39 11.39 11.39 11.39 5.8K
15:14 11.39 11.40 11.39 11.40 1.6K
15:15 11.40 11.40 11.39 11.39 6.3K
15:16 11.40 11.41 11.39 11.41 23.0K
15:17 11.41 11.41 11.37 11.38 7.2K
15:18 11.38 11.38 11.38 11.38 2.7K
15:19 11.38 11.38 11.37 11.38 12.9K
15:20 11.38 11.38 11.36 11.37 7.6K
15:21 11.37 11.37 11.37 11.37 9.7K
15:22 11.36 11.39 11.36 11.39 17.8K
15:23 11.39 11.39 11.38 11.38 7.4K
15:24 11.39 11.40 11.39 11.40 4.4K
15:25 11.39 11.39 11.39 11.39 4.4K
15:26 11.37 11.37 11.36 11.36 9.2K
15:27 11.35 11.38 11.35 11.38 17.3K
15:28 11.38 11.38 11.37 11.38 2.5K
15:29 11.38 11.38 11.37 11.38 1.0K
15:30 11.36 11.38 11.36 11.38 15.4K
15:31 11.39 11.39 11.39 11.39 3.0K
15:32 11.38 11.38 11.37 11.37 3.5K
15:33 11.37 11.38 11.37 11.38 10.9K
15:34 11.38 11.39 11.38 11.39 6.1K
15:35 11.39 11.39 11.38 11.39 3.1K
15:36 11.39 11.39 11.38 11.39 2.8K
15:37 11.37 11.37 11.35 11.35 10.5K
15:38 11.36 11.36 11.36 11.36 13.0K
15:39 11.36 11.36 11.36 11.36 6.1K
15:40 11.36 11.36 11.35 11.36 19.9K
15:41 11.36 11.36 11.35 11.35 14.5K
15:42 11.34 11.34 11.33 11.34 22.4K
15:43 11.34 11.34 11.33 11.34 9.2K
15:44 11.34 11.34 11.34 11.34 3.9K
15:45 11.34 11.34 11.33 11.33 8.4K
15:46 11.33 11.33 11.32 11.32 4.7K
15:47 11.32 11.33 11.32 11.32 4.1K
15:48 11.31 11.32 11.31 11.31 33.0K
15:49 11.31 11.33 11.31 11.33 32.2K
15:50 11.32 11.32 11.30 11.30 25.5K
15:51 11.30 11.30 11.28 11.28 7.6K
15:52 11.29 11.29 11.28 11.28 7.6K
15:53 11.29 11.29 11.28 11.28 10.3K
15:54 11.31 11.33 11.31 11.31 57.6K
15:55 11.32 11.32 11.29 11.29 30.2K
15:56 11.30 11.30 11.28 11.28 9.6K
15:57 11.29 11.29 11.28 11.29 15.8K
15:58 11.28 11.29 11.28 11.28 21.9K
15:59 11.29 11.29 11.24 11.28 1,208.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据