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 10.81 10.81 10.76 10.76 83.7K
09:31 10.71 10.73 10.66 10.71 44.0K
09:32 10.71 10.71 10.63 10.63 15.2K
09:33 10.67 10.68 10.64 10.64 29.5K
09:34 10.67 10.74 10.66 10.74 20.9K
09:35 10.72 10.78 10.72 10.78 6.8K
09:36 10.76 10.83 10.75 10.76 18.6K
09:37 10.79 10.84 10.79 10.84 16.0K
09:38 10.83 10.86 10.82 10.86 10.7K
09:39 10.85 10.85 10.80 10.82 11.5K
09:40 10.81 10.82 10.78 10.82 10.4K
09:41 10.87 10.87 10.79 10.82 25.7K
09:42 10.85 10.85 10.81 10.81 14.4K
09:43 10.83 10.85 10.82 10.85 16.4K
09:44 10.84 10.86 10.84 10.84 10.2K
09:45 10.85 10.92 10.85 10.88 24.4K
09:46 10.87 10.89 10.85 10.87 34.6K
09:47 10.87 10.88 10.83 10.87 6.9K
09:48 10.88 10.88 10.85 10.87 12.1K
09:49 10.87 10.88 10.86 10.87 7.6K
09:50 10.85 10.88 10.83 10.86 11.0K
09:51 10.85 10.88 10.85 10.86 8.3K
09:52 10.86 10.88 10.85 10.88 10.3K
09:53 10.88 10.88 10.85 10.85 5.4K
09:54 10.84 10.84 10.83 10.83 16.1K
09:55 10.83 10.85 10.83 10.84 7.0K
09:56 10.83 10.86 10.83 10.84 5.3K
09:57 10.85 10.86 10.83 10.84 4.5K
09:58 10.84 10.90 10.83 10.90 27.6K
09:59 10.92 10.92 10.87 10.90 13.3K
10:00 10.90 10.93 10.84 10.84 15.8K
10:01 10.85 10.85 10.81 10.82 12.0K
10:02 10.81 10.86 10.81 10.86 13.1K
10:03 10.86 10.94 10.86 10.93 28.3K
10:04 10.94 11.01 10.94 11.01 30.5K
10:05 10.99 11.00 10.97 11.00 27.5K
10:06 11.00 11.05 11.00 11.05 2.5K
10:07 11.05 11.07 10.99 10.99 13.2K
10:08 10.98 11.00 10.97 10.98 6.0K
10:09 10.99 11.00 10.99 11.00 4.0K
10:10 11.01 11.03 11.00 11.03 7.2K
10:11 11.02 11.02 10.96 10.96 8.6K
10:12 10.96 11.02 10.96 11.02 6.6K
10:13 11.00 11.00 10.98 10.99 5.1K
10:14 11.01 11.01 11.01 11.01 0.2K
10:15 11.03 11.07 11.02 11.07 6.2K
10:16 11.07 11.10 11.06 11.10 6.6K
10:17 11.11 11.15 11.11 11.14 6.7K
10:18 11.15 11.17 11.14 11.16 19.2K
10:19 11.17 11.17 11.14 11.14 6.0K
10:20 11.12 11.16 11.12 11.16 6.2K
10:21 11.16 11.17 11.16 11.16 1.8K
10:22 11.15 11.15 11.10 11.10 6.3K
10:23 11.10 11.10 11.09 11.10 1.5K
10:24 11.09 11.09 11.09 11.09 1.7K
10:25 11.09 11.10 11.09 11.10 5.2K
10:26 11.10 11.10 11.09 11.10 2.8K
10:27 11.09 11.09 11.05 11.06 1.6K
10:28 11.04 11.06 11.04 11.06 4.2K
10:29 11.06 11.06 11.04 11.04 9.4K
10:30 11.07 11.07 11.04 11.04 19.8K
10:31 11.04 11.04 11.04 11.04 6.6K
10:32 11.03 11.05 11.03 11.04 4.6K
10:33 11.04 11.05 11.03 11.05 4.0K
10:34 11.06 11.09 11.03 11.08 25.6K
10:35 11.10 11.10 11.06 11.06 2.8K
10:36 11.06 11.07 11.06 11.06 7.6K
10:37 11.09 11.10 11.09 11.09 6.9K
10:38 11.10 11.10 11.10 11.10 0.5K
10:39 11.10 11.10 11.06 11.06 3.9K
10:40 11.06 11.08 11.06 11.08 5.5K
10:41 11.09 11.09 11.07 11.07 1.6K
10:42 11.07 11.07 11.06 11.07 1.7K
10:43 11.09 11.10 11.09 11.09 5.4K
10:44 11.07 11.07 11.07 11.07 4.0K
10:45 11.09 11.09 11.09 11.08 7.0K
10:46 11.08 11.08 11.06 11.06 11.8K
10:47 11.04 11.04 11.01 11.03 6.2K
10:48 11.01 11.02 10.98 11.02 11.0K
10:49 11.03 11.03 11.02 11.02 5.8K
10:50 11.01 11.03 11.01 11.01 9.0K
10:51 10.99 11.00 10.99 10.99 6.0K
10:52 10.99 10.99 10.96 10.97 15.6K
10:53 10.96 10.97 10.95 10.97 17.2K
10:54 10.96 10.96 10.95 10.95 3.9K
10:55 10.95 10.96 10.95 10.95 5.4K
10:56 10.96 10.96 10.93 10.94 14.6K
10:57 10.93 10.93 10.91 10.92 15.2K
10:58 10.90 10.93 10.90 10.93 9.5K
10:59 10.93 10.93 10.92 10.92 4.2K
11:00 10.92 10.95 10.92 10.95 7.7K
11:01 10.95 10.96 10.95 10.95 4.3K
11:02 10.96 10.96 10.96 10.96 1.9K
11:03 10.96 10.99 10.96 10.96 5.5K
11:04 10.97 10.97 10.96 10.96 0.6K
11:05 10.97 10.97 10.97 10.97 2.6K
11:06 10.97 10.98 10.97 10.98 13.7K
11:07 10.98 10.98 10.95 10.96 9.1K
11:08 10.93 10.94 10.92 10.94 8.9K
11:09 10.94 10.95 10.93 10.93 11.6K
11:11 10.93 10.95 10.93 10.94 7.0K
11:12 10.94 10.95 10.94 10.95 2.5K
11:13 10.94 10.94 10.94 10.94 3.8K
11:14 10.94 10.95 10.94 10.94 32.7K
11:15 10.94 10.94 10.93 10.94 6.1K
11:16 10.94 10.94 10.93 10.93 2.7K
11:17 10.94 10.94 10.93 10.93 25.3K
11:18 10.93 10.94 10.93 10.93 3.3K
11:19 10.94 10.94 10.93 10.93 14.1K
11:20 10.94 10.97 10.94 10.97 14.7K
11:21 10.98 10.98 10.95 10.95 3.8K
11:22 10.97 10.97 10.96 10.96 2.6K
11:23 10.96 10.97 10.96 10.96 1.4K
11:24 10.96 10.96 10.96 10.96 3.8K
11:25 10.97 10.99 10.96 10.96 6.9K
11:26 10.94 10.95 10.94 10.95 3.9K
11:27 10.94 10.95 10.94 10.95 1.6K
11:28 10.95 10.95 10.89 10.90 31.2K
11:29 10.93 10.94 10.93 10.94 1.3K
11:30 10.93 10.96 10.93 10.96 6.4K
11:31 10.97 10.98 10.96 10.98 3.4K
11:32 10.96 10.98 10.96 10.97 2.7K
11:33 10.97 10.97 10.96 10.96 1.7K
11:34 10.97 10.97 10.95 10.95 2.0K
11:35 10.94 10.94 10.94 10.94 3.4K
11:36 10.94 10.96 10.94 10.95 7.9K
11:37 10.95 10.96 10.95 10.96 2.9K
11:38 10.98 10.98 10.97 10.98 1.8K
11:39 10.97 10.97 10.95 10.95 5.7K
11:40 10.93 10.93 10.92 10.92 3.9K
11:41 10.93 10.93 10.91 10.91 2.2K
11:42 10.90 10.91 10.90 10.91 5.2K
11:43 10.91 10.92 10.91 10.91 3.8K
11:44 10.91 10.91 10.90 10.91 6.5K
11:45 10.91 10.92 10.91 10.91 1.0K
11:46 10.91 10.91 10.90 10.90 5.0K
11:47 10.90 10.90 10.89 10.89 4.2K
11:48 10.86 10.86 10.85 10.85 4.4K
11:49 10.85 10.85 10.85 10.85 1.3K
11:50 10.85 10.85 10.84 10.85 7.4K
11:51 10.85 10.85 10.84 10.84 2.3K
11:52 10.83 10.83 10.81 10.81 7.6K
11:53 10.80 10.84 10.80 10.83 28.1K
11:54 10.81 10.82 10.81 10.82 18.4K
11:55 10.83 10.85 10.83 10.85 10.6K
11:56 10.85 10.86 10.85 10.85 12.0K
11:57 10.84 10.84 10.84 10.84 2.7K
11:58 10.84 10.84 10.84 10.84 2.1K
11:59 10.84 10.84 10.83 10.84 5.8K
12:00 10.85 10.86 10.85 10.85 4.3K
12:01 10.86 10.86 10.84 10.84 2.4K
12:02 10.83 10.84 10.83 10.83 15.0K
12:03 10.83 10.83 10.82 10.83 8.4K
12:04 10.83 10.83 10.83 10.83 2.4K
12:05 10.82 10.82 10.82 10.82 2.4K
12:06 10.81 10.81 10.78 10.78 10.6K
12:07 10.80 10.82 10.80 10.82 2.8K
12:08 10.81 10.82 10.81 10.82 5.6K
12:09 10.82 10.83 10.82 10.82 6.1K
12:10 10.80 10.81 10.80 10.81 3.3K
12:11 10.81 10.82 10.81 10.82 1.5K
12:12 10.86 10.86 10.85 10.85 66.4K
12:13 10.87 10.87 10.84 10.85 9.6K
12:14 10.84 10.84 10.83 10.83 16.7K
12:15 10.83 10.83 10.82 10.82 10.8K
12:16 10.80 10.80 10.77 10.78 30.9K
12:17 10.79 10.81 10.78 10.78 5.3K
12:18 10.77 10.79 10.77 10.79 11.5K
12:19 10.79 10.79 10.78 10.78 1.8K
12:20 10.78 10.78 10.77 10.77 7.0K
12:21 10.75 10.76 10.74 10.74 20.6K
12:22 10.74 10.74 10.72 10.72 6.1K
12:23 10.72 10.72 10.71 10.71 9.4K
12:24 10.72 10.72 10.69 10.69 14.5K
12:25 10.69 10.70 10.69 10.70 3.9K
12:26 10.68 10.68 10.67 10.67 8.3K
12:27 10.67 10.72 10.66 10.71 81.6K
12:28 10.70 10.70 10.68 10.68 3.4K
12:29 10.67 10.67 10.62 10.62 38.7K
12:30 10.61 10.62 10.61 10.62 3.9K
12:31 10.62 10.62 10.58 10.58 118.4K
12:32 10.60 10.60 10.59 10.59 1.9K
12:33 10.58 10.60 10.58 10.60 5.7K
12:34 10.58 10.59 10.54 10.54 155.8K
12:35 10.54 10.57 10.54 10.57 11.4K
12:36 10.57 10.58 10.52 10.52 19.5K
12:37 10.51 10.52 10.49 10.52 48.2K
12:38 10.51 10.55 10.50 10.51 49.8K
12:39 10.52 10.52 10.51 10.51 4.6K
12:40 10.50 10.56 10.50 10.56 7.7K
12:41 10.57 10.59 10.57 10.59 14.5K
12:42 10.58 10.62 10.58 10.62 8.6K
12:43 10.63 10.63 10.63 10.63 2.9K
12:44 10.64 10.64 10.62 10.62 4.7K
12:45 10.63 10.69 10.63 10.69 7.6K
12:46 10.68 10.68 10.66 10.65 11.8K
12:47 10.66 10.66 10.62 10.62 13.5K
12:48 10.61 10.61 10.58 10.59 9.1K
12:49 10.60 10.62 10.60 10.62 3.2K
12:50 10.61 10.61 10.61 10.61 2.1K
12:51 10.62 10.63 10.61 10.61 6.4K
12:52 10.61 10.62 10.60 10.61 15.9K
12:53 10.61 10.62 10.59 10.60 11.8K
12:54 10.62 10.64 10.62 10.64 3.7K
12:55 10.62 10.64 10.62 10.64 13.0K
12:56 10.65 10.65 10.64 10.65 10.0K
12:57 10.66 10.67 10.63 10.64 12.8K
12:58 10.65 10.66 10.64 10.66 24.0K
12:59 10.66 10.67 10.66 10.67 4.4K
13:00 10.66 10.68 10.65 10.68 107.6K
13:01 10.69 10.70 10.69 10.70 6.3K
13:02 10.70 10.70 10.69 10.69 8.7K
13:03 10.68 10.68 10.66 10.67 4.9K
13:04 10.63 10.65 10.63 10.65 20.6K
13:05 10.66 10.70 10.66 10.66 5.6K
13:06 10.67 10.67 10.65 10.65 11.7K
13:07 10.65 10.66 10.64 10.66 9.0K
13:08 10.66 10.70 10.66 10.70 4.0K
13:09 10.69 10.69 10.67 10.67 2.9K
13:10 10.68 10.69 10.68 10.68 5.7K
13:11 10.71 10.72 10.71 10.72 3.2K
13:12 10.72 10.72 10.72 10.72 5.8K
13:13 10.70 10.71 10.69 10.71 26.0K
13:14 10.72 10.72 10.69 10.69 4.3K
13:15 10.70 10.70 10.70 10.70 4.0K
13:16 10.69 10.70 10.69 10.70 6.3K
13:17 10.71 10.71 10.71 10.71 1.5K
13:18 10.69 10.71 10.69 10.71 3.8K
13:19 10.71 10.71 10.71 10.71 2.9K
13:20 10.71 10.71 10.70 10.71 6.7K
13:21 10.71 10.72 10.71 10.72 5.4K
13:22 10.72 10.73 10.71 10.72 19.1K
13:23 10.69 10.69 10.68 10.68 4.2K
13:24 10.68 10.69 10.67 10.69 8.1K
13:25 10.68 10.68 10.66 10.66 6.1K
13:26 10.66 10.69 10.66 10.69 17.7K
13:27 10.69 10.72 10.69 10.72 11.4K
13:28 10.72 10.74 10.71 10.74 13.2K
13:29 10.74 10.75 10.74 10.75 1.4K
13:30 10.74 10.76 10.74 10.76 4.5K
13:31 10.76 10.76 10.75 10.75 7.1K
13:32 10.74 10.77 10.74 10.77 8.3K
13:33 10.78 10.79 10.78 10.79 2.3K
13:34 10.82 10.85 10.82 10.83 22.5K
13:35 10.83 10.85 10.83 10.85 9.8K
13:36 10.85 10.86 10.85 10.86 20.6K
13:37 10.86 10.86 10.86 10.86 2.4K
13:38 10.86 10.86 10.85 10.86 13.9K
13:39 10.88 10.88 10.86 10.88 8.2K
13:40 10.88 10.89 10.87 10.88 17.9K
13:41 10.88 10.88 10.81 10.81 58.5K
13:42 10.81 10.81 10.76 10.77 7.2K
13:43 10.78 10.78 10.77 10.78 5.6K
13:44 10.79 10.80 10.78 10.80 11.9K
13:45 10.80 10.82 10.80 10.82 5.2K
13:46 10.82 10.82 10.82 10.82 7.6K
13:47 10.82 10.82 10.81 10.81 8.6K
13:48 10.80 10.81 10.79 10.81 33.1K
13:49 10.81 10.81 10.79 10.79 4.6K
13:50 10.80 10.80 10.78 10.78 7.5K
13:51 10.77 10.78 10.77 10.78 5.1K
13:52 10.77 10.77 10.76 10.77 4.8K
13:53 10.77 10.79 10.77 10.79 7.4K
13:54 10.80 10.80 10.77 10.77 7.9K
13:55 10.78 10.78 10.78 10.78 3.8K
13:56 10.78 10.78 10.77 10.77 4.0K
13:57 10.77 10.78 10.77 10.78 3.7K
13:58 10.78 10.78 10.78 10.78 2.6K
13:59 10.78 10.78 10.77 10.77 7.1K
14:00 10.78 10.78 10.77 10.77 8.2K
14:01 10.78 10.79 10.78 10.78 3.9K
14:02 10.79 10.80 10.79 10.80 24.2K
14:03 10.80 10.81 10.80 10.81 3.3K
14:04 10.81 10.81 10.81 10.81 3.4K
14:05 10.81 10.82 10.80 10.82 7.0K
14:06 10.82 10.82 10.82 10.82 7.4K
14:07 10.82 10.82 10.81 10.81 5.9K
14:08 10.82 10.82 10.82 10.82 1.4K
14:09 10.82 10.83 10.81 10.83 6.5K
14:10 10.83 10.84 10.83 10.83 3.9K
14:11 10.84 10.85 10.84 10.85 10.0K
14:12 10.86 10.88 10.86 10.88 5.4K
14:13 10.88 10.91 10.88 10.90 8.3K
14:14 10.91 10.92 10.89 10.89 9.0K
14:15 10.89 10.89 10.89 10.89 2.2K
14:16 10.89 10.90 10.89 10.89 7.4K
14:17 10.89 10.90 10.88 10.90 9.8K
14:18 10.90 10.90 10.88 10.88 3.5K
14:19 10.88 10.90 10.88 10.90 7.9K
14:20 10.91 10.91 10.91 10.91 2.0K
14:21 10.89 10.90 10.87 10.87 7.1K
14:22 10.88 10.89 10.88 10.88 7.4K
14:23 10.88 10.88 10.88 10.88 1.1K
14:24 10.89 10.89 10.88 10.88 5.1K
14:25 10.88 10.89 10.88 10.89 2.0K
14:26 10.88 10.89 10.87 10.89 4.1K
14:27 10.87 10.88 10.86 10.86 11.0K
14:28 10.85 10.86 10.83 10.83 151.1K
14:29 10.83 10.84 10.80 10.80 425.1K
14:30 10.80 10.82 10.80 10.82 6.2K
14:31 10.84 10.88 10.83 10.88 16.3K
14:32 10.88 10.92 10.88 10.90 27.5K
14:33 10.91 10.91 10.91 10.91 1.5K
14:34 10.90 10.93 10.90 10.93 7.7K
14:35 10.93 10.93 10.91 10.92 4.5K
14:36 10.95 10.97 10.95 10.95 5.2K
14:37 10.96 10.96 10.93 10.96 6.9K
14:38 10.96 10.96 10.94 10.94 5.4K
14:39 10.94 10.97 10.94 10.94 6.0K
14:40 10.94 10.94 10.94 10.94 0.8K
14:41 10.94 10.95 10.94 10.94 4.8K
14:42 10.93 10.95 10.93 10.95 4.1K
14:43 10.95 10.97 10.95 10.97 8.2K
14:44 10.94 10.95 10.94 10.95 3.0K
14:45 10.95 10.96 10.95 10.95 1.7K
14:46 10.96 10.96 10.96 10.96 3.8K
14:47 10.95 10.95 10.94 10.94 4.4K
14:48 10.95 10.95 10.95 10.95 4.7K
14:49 10.95 10.95 10.94 10.94 9.1K
14:50 10.95 10.95 10.94 10.94 5.1K
14:51 10.96 10.96 10.95 10.96 4.8K
14:52 10.96 10.96 10.94 10.95 2.7K
14:53 10.95 10.95 10.92 10.92 32.8K
14:54 10.92 10.92 10.92 10.92 4.2K
14:55 10.92 10.93 10.91 10.92 3.6K
14:56 10.93 10.93 10.90 10.91 10.0K
14:57 10.91 10.91 10.91 10.91 0.6K
14:58 10.91 10.91 10.90 10.91 7.6K
14:59 10.92 10.92 10.92 10.92 0.9K
15:00 10.92 10.94 10.92 10.94 12.8K
15:01 10.94 10.96 10.94 10.96 4.6K
15:02 10.96 10.96 10.94 10.94 3.3K
15:03 10.94 10.94 10.93 10.93 3.4K
15:04 10.93 10.93 10.93 10.93 4.6K
15:05 10.93 10.93 10.92 10.92 4.0K
15:06 10.92 10.93 10.92 10.93 2.9K
15:07 10.92 10.92 10.91 10.92 6.9K
15:08 10.92 10.93 10.92 10.92 18.3K
15:09 10.93 10.93 10.93 10.93 1.7K
15:10 10.91 10.93 10.91 10.93 6.6K
15:11 10.93 10.93 10.93 10.93 1.5K
15:12 10.93 10.93 10.92 10.93 6.4K
15:13 10.93 10.94 10.93 10.94 5.7K
15:14 10.94 10.94 10.91 10.92 6.4K
15:15 10.92 10.93 10.92 10.93 5.1K
15:16 10.93 10.93 10.91 10.92 2.7K
15:17 10.92 10.92 10.90 10.90 4.2K
15:18 10.90 10.91 10.89 10.91 7.7K
15:19 10.91 10.91 10.90 10.91 6.8K
15:20 10.91 10.92 10.91 10.92 4.4K
15:21 10.92 10.92 10.91 10.91 8.2K
15:22 10.91 10.91 10.90 10.90 4.5K
15:23 10.89 10.90 10.89 10.90 12.3K
15:24 10.90 10.90 10.88 10.90 13.8K
15:25 10.89 10.91 10.89 10.91 4.6K
15:26 10.91 10.91 10.90 10.91 3.6K
15:27 10.91 10.91 10.90 10.91 6.6K
15:28 10.92 10.93 10.92 10.93 10.2K
15:29 10.93 10.93 10.92 10.92 2.1K
15:30 10.93 10.93 10.91 10.93 13.3K
15:31 10.94 10.96 10.94 10.95 16.7K
15:32 10.95 10.95 10.95 10.95 5.8K
15:33 10.94 10.97 10.94 10.95 18.7K
15:34 10.96 10.96 10.96 10.96 2.0K
15:35 10.98 11.00 10.98 11.00 12.9K
15:36 11.00 11.00 10.98 10.98 3.7K
15:37 10.99 11.00 10.98 10.98 7.2K
15:38 10.99 10.99 10.97 10.97 4.7K
15:39 10.98 10.98 10.97 10.98 5.2K
15:40 10.97 10.99 10.97 10.98 8.0K
15:41 10.98 10.98 10.96 10.98 18.9K
15:42 10.98 10.99 10.97 10.97 15.2K
15:43 10.97 10.97 10.97 10.97 8.2K
15:44 10.97 10.98 10.96 10.98 12.9K
15:45 10.90 10.91 10.89 10.89 26.4K
15:46 10.88 10.90 10.87 10.90 11.3K
15:47 10.89 10.91 10.89 10.91 11.5K
15:48 10.91 10.91 10.89 10.90 7.0K
15:49 10.90 10.91 10.90 10.90 4.8K
15:50 10.90 10.92 10.89 10.89 18.9K
15:51 10.89 10.89 10.88 10.89 15.8K
15:52 10.89 10.92 10.89 10.91 21.0K
15:53 10.91 10.95 10.90 10.95 19.5K
15:54 10.95 10.98 10.93 10.95 24.6K
15:55 10.92 10.95 10.92 10.95 20.8K
15:56 10.94 10.95 10.93 10.94 33.8K
15:57 10.93 10.94 10.91 10.92 52.8K
15:58 10.93 10.93 10.90 10.91 55.4K
15:59 10.91 10.91 10.89 10.91 532.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据