BTCS Inc

BTCS
🏛️ 美国 →
4.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.44 3.50 3.06 3.14 0.3M
2021-12-30 3.52 3.66 3.33 3.42 0.2M
2021-12-29 3.55 3.68 3.47 3.55 0.1M
2021-12-28 3.82 3.82 3.44 3.57 0.1M
2021-12-27 4.08 4.08 3.70 3.84 0.2M
2021-12-23 3.91 4.14 3.67 3.95 0.1M
2021-12-22 3.63 3.92 3.55 3.91 0.1M
2021-12-21 3.65 3.77 3.51 3.60 0.2M
2021-12-20 3.81 3.98 3.50 3.58 0.3M
2021-12-17 4.24 4.31 3.89 3.91 0.2M
2021-12-16 4.79 4.99 4.30 4.35 0.2M
2021-12-15 4.59 4.78 4.35 4.69 0.2M
2021-12-14 4.85 5.23 4.54 4.60 0.1M
2021-12-13 5.25 5.27 4.81 4.85 0.1M
2021-12-10 5.39 5.47 5.10 5.30 0.1M
2021-12-09 5.54 5.60 5.30 5.37 0.1M
2021-12-08 5.71 5.76 5.51 5.63 0.1M
2021-12-07 5.80 5.92 5.56 5.76 0.1M
2021-12-06 5.15 5.50 4.48 5.38 0.3M
2021-12-03 5.89 5.97 5.25 5.43 0.1M
2021-12-02 6.05 6.16 5.52 5.89 0.1M
2021-12-01 6.74 6.95 5.85 5.96 0.3M
2021-11-30 6.80 6.84 6.40 6.75 0.1M
2021-11-29 6.93 6.99 6.57 6.82 0.1M
2021-11-26 6.30 6.79 6.28 6.79 0.1M
2021-11-24 6.37 6.68 6.25 6.59 0.1M
2021-11-23 6.31 7.00 6.16 6.44 0.2M
2021-11-22 7.32 7.32 6.29 6.45 0.2M
2021-11-19 7.02 7.33 6.90 7.29 0.3M
2021-11-18 7.07 7.07 6.60 6.94 0.1M
2021-11-17 7.08 7.23 6.90 7.07 0.1M
2021-11-16 7.47 7.50 6.85 7.05 0.2M
2021-11-15 8.00 8.10 7.60 7.80 0.1M
2021-11-12 8.24 8.39 7.79 7.92 0.2M
2021-11-11 7.96 8.50 7.65 8.15 0.6M
2021-11-10 8.50 8.92 7.40 7.83 0.6M
2021-11-09 8.03 8.69 7.71 8.33 0.6M
2021-11-08 7.07 7.95 7.07 7.65 0.4M
2021-11-05 7.03 7.25 6.91 6.98 0.2M
2021-11-04 7.29 7.29 6.72 7.09 0.2M
2021-11-03 7.06 7.37 7.00 7.29 0.1M
2021-11-02 6.75 7.25 6.64 7.09 0.3M
2021-11-01 6.82 6.82 6.51 6.78 0.1M
2021-10-29 6.48 6.85 6.30 6.77 0.1M
2021-10-28 6.64 6.87 6.25 6.50 0.1M
2021-10-27 6.48 6.79 6.20 6.25 0.1M
2021-10-26 7.16 7.16 6.59 6.83 0.2M
2021-10-25 6.73 7.08 6.72 7.00 0.1M
2021-10-22 7.01 7.13 6.41 6.50 0.2M
2021-10-21 7.26 7.80 6.87 7.16 0.3M
2021-10-20 6.50 7.65 6.50 7.18 0.8M
2021-10-19 6.81 7.25 6.25 6.49 0.2M
2021-10-18 6.04 7.40 6.04 6.68 0.6M
2021-10-15 5.50 6.15 5.32 5.91 0.4M
2021-10-14 5.46 5.50 5.25 5.40 0.1M
2021-10-13 5.67 5.73 5.31 5.34 0.1M
2021-10-12 5.84 5.93 5.56 5.63 0.0M
2021-10-11 5.60 5.93 5.57 5.75 0.1M
2021-10-08 5.68 6.05 5.49 5.52 0.1M
2021-10-07 5.80 5.81 5.40 5.75 0.1M
2021-10-06 6.00 6.99 5.57 5.78 1.1M
2021-10-05 5.95 6.21 5.60 5.85 0.1M
2021-10-04 5.93 6.20 5.70 5.87 0.1M
2021-10-01 5.65 6.29 5.65 5.78 0.1M
2021-09-30 5.77 5.90 5.23 5.39 0.1M
2021-09-29 5.66 5.81 5.60 5.71 0.0M
2021-09-28 5.80 5.98 5.22 5.60 0.1M
2021-09-27 6.49 6.68 5.64 5.84 0.1M
2021-09-24 6.51 6.69 6.29 6.38 0.1M
2021-09-23 7.00 7.18 6.37 6.69 0.1M
2021-09-22 7.10 7.29 7.01 7.03 0.1M
2021-09-21 7.50 7.50 6.95 7.01 0.1M
2021-09-20 7.08 7.90 7.01 7.49 0.2M
2021-09-17 8.05 8.19 7.85 8.18 0.2M
2021-09-16 8.14 8.50 7.95 8.16 0.1M
2021-09-15 8.50 8.60 7.82 8.14 0.5M
2021-09-14 8.25 11.05 7.52 8.55 3.1M