HKEX Bitcoin Reference (HKEXBTC)

HKEXBTC
🏛️ 香港 →
109,388.94
最后更新: 2025-09-26
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
2025-09-26 109,388.94 110,363.70 108,674.89 109,388.94 0.0M
2025-09-25 113,119.83 111,844.00 111,794.47 111,805.41 0.0M
2025-09-24 112,397.89 112,621.13 112,559.44 112,559.45 0.0M
2025-09-22 114,692.61 112,634.46 112,541.65 112,587.33 0.0M
2025-09-19 116,966.90 117,138.95 115,141.71 116,966.90 0.0M
2025-09-18 117,120.35 117,967.59 116,812.06 117,120.35 0.0M
2025-09-17 117,211.53 117,244.44 114,759.59 117,211.53 0.0M
2025-09-16 115,858.15 116,995.02 114,770.54 115,858.15 0.0M
2025-09-15 115,853.02 115,853.16 114,417.48 115,853.02 0.0M
2025-09-14 115,851.61 116,207.61 115,245.41 115,851.61 0.0M
2025-09-13 115,852.05 116,237.55 115,220.25 115,852.05 0.0M
2025-09-12 115,137.21 116,800.40 114,782.91 115,137.21 0.0M
2025-09-11 114,118.45 115,286.73 113,460.59 114,118.45 0.0M
2025-09-10 112,539.03 114,337.29 112,118.02 112,539.03 0.0M
2025-09-09 112,999.72 113,171.84 110,775.38 112,999.72 0.0M
2025-09-08 111,264.84 112,931.40 111,248.52 111,264.84 0.0M
2025-09-07 110,763.36 111,396.78 110,734.69 110,763.36 0.0M
2025-09-06 110,835.70 111,001.26 110,012.91 110,835.70 0.0M
2025-09-05 112,969.75 113,378.18 110,221.27 112,969.75 0.0M
2025-09-04 110,495.12 111,729.17 109,338.84 110,495.12 0.0M
2025-09-03 111,097.89 112,591.38 110,917.84 111,097.89 0.0M
2025-09-02 110,234.20 111,774.95 108,420.47 110,234.20 0.0M
2025-09-01 109,419.11 109,889.14 107,478.46 109,419.11 0.0M
2025-08-31 108,717.13 109,228.34 108,192.11 108,717.13 0.0M
2025-08-30 108,516.60 108,923.28 108,214.87 108,516.60 0.0M
2025-08-29 110,021.44 111,458.34 107,530.90 110,021.44 0.0M
2025-08-28 113,137.56 113,467.54 111,874.22 113,137.56 0.0M
2025-08-27 110,726.79 112,651.86 110,374.59 110,726.79 0.0M
2025-08-26 110,307.86 111,986.61 109,377.39 110,307.86 0.0M
2025-08-25 111,477.94 112,925.10 109,285.92 111,477.94 0.0M
2025-08-24 114,853.54 114,997.56 110,703.31 114,853.54 0.0M
2025-08-23 115,761.66 115,817.13 114,525.46 115,761.66 0.0M
2025-08-22 113,053.06 117,405.62 111,659.40 113,053.06 0.0M
2025-08-21 113,881.13 113,968.84 111,977.28 113,881.13 0.0M
2025-08-20 113,483.88 114,623.05 112,378.36 113,483.88 0.0M
2025-08-19 115,019.02 115,911.49 112,741.49 115,019.02 0.0M
2025-08-18 115,283.63 117,034.96 114,710.71 115,283.63 0.0M
2025-08-17 118,089.64 118,626.53 117,396.88 118,089.64 0.0M
2025-08-16 117,702.35 117,900.89 117,249.34 117,702.35 0.0M
2025-08-15 119,043.73 119,244.47 116,865.63 119,043.73 0.0M
2025-08-14 121,791.03 122,072.19 117,250.81 121,791.03 0.0M
2025-08-13 119,601.37 123,670.99 119,468.39 119,601.37 0.0M
2025-08-12 118,990.74 120,309.35 118,211.12 118,990.74 0.0M
2025-08-11 121,514.17 121,771.75 118,115.97 121,514.17 0.0M
2025-08-10 117,803.44 119,238.37 117,640.54 117,803.44 0.0M
2025-08-09 116,773.91 117,932.39 116,407.50 116,773.91 0.0M
2025-08-08 116,863.12 117,313.77 115,883.11 116,863.12 0.0M
2025-08-07 114,808.90 117,677.56 114,808.69 114,808.90 0.0M
2025-08-06 114,222.54 115,735.51 113,582.27 114,222.54 0.0M
2025-08-05 113,958.29 115,063.99 112,652.83 113,958.29 0.0M
2025-08-04 114,680.19 115,736.32 114,124.26 114,680.19 0.0M
2025-08-03 113,687.15 114,780.42 113,550.48 113,687.15 0.0M
2025-08-02 113,947.91 114,003.37 112,001.09 113,947.91 0.0M
2025-08-01 115,029.25 115,980.38 112,682.73 115,029.25 0.0M
2025-07-31 118,668.47 118,873.07 115,947.27 118,668.47 0.0M
2025-07-30 118,118.29 118,783.60 115,773.79 118,118.29 0.0M
2025-07-29 118,889.21 119,063.47 116,935.15 118,889.21 0.0M
2025-07-28 118,898.32 119,142.96 117,407.49 118,898.32 0.0M
2025-07-27 118,165.23 119,800.21 117,865.14 118,165.23 0.0M
2025-07-26 117,371.45 118,345.94 117,369.86 117,371.45 0.0M
2025-07-25 115,333.68 117,411.10 114,888.89 115,333.68 0.0M
2025-07-24 118,470.68 119,541.37 117,895.76 118,470.68 0.0M
2025-07-23 118,415.16 118,770.46 117,364.51 118,415.16 0.0M
2025-07-22 118,032.08 120,246.28 117,407.04 118,032.08 0.0M
2025-07-21 119,405.72 119,534.65 116,710.77 119,405.72 0.0M
2025-07-20 118,081.90 118,901.86 116,556.17 118,081.90 0.0M
2025-07-19 118,263.52 118,559.31 117,355.31 118,263.52 0.0M
2025-07-18 119,447.82 119,571.92 116,898.92 119,447.82 0.0M
2025-07-17 118,379.45 121,000.78 117,492.37 118,379.45 0.0M
2025-07-16 118,223.83 120,065.85 118,148.23 118,223.83 0.0M
2025-07-15 116,766.81 118,446.04 115,709.95 116,766.81 0.0M
2025-07-14 122,753.21 122,788.01 119,195.06 122,753.21 0.0M
2025-07-13 118,025.45 119,498.63 117,741.46 118,025.45 0.0M
2025-07-12 117,786.59 118,235.72 116,956.90 117,786.59 0.0M
2025-07-11 117,602.29 118,873.14 116,648.72 117,602.29 0.0M
2025-07-10 111,278.04 116,750.56 110,569.35 111,278.04 0.0M
2025-07-09 108,733.09 112,052.63 108,517.56 108,733.09 0.0M
2025-07-08 108,495.84 109,239.57 108,113.53 108,495.84 0.0M
2025-07-07 109,080.80 109,097.87 107,521.40 109,080.80 0.0M
2025-07-06 108,082.58 109,713.71 107,841.68 108,082.58 0.0M
2025-07-05 108,098.40 108,263.52 107,915.92 108,098.40 0.0M
2025-07-04 108,753.93 109,143.69 107,297.15 108,753.93 0.0M
2025-07-03 109,328.29 110,575.86 108,783.45 109,328.29 0.0M
2025-07-02 107,137.23 109,811.32 107,137.23 107,137.23 0.0M
2025-07-01 107,203.89 107,220.36 105,277.78 107,203.89 0.0M
2025-06-30 107,658.49 107,987.75 106,742.45 107,658.49 0.0M
2025-06-29 107,432.94 108,526.64 107,325.52 107,432.94 0.0M
2025-06-28 107,534.06 107,583.18 107,151.23 107,534.06 0.0M
2025-06-27 106,956.81 107,743.87 106,443.21 106,956.81 0.0M
2025-06-26 107,892.02 108,223.86 106,637.74 107,892.02 0.0M
2025-06-25 106,666.36 108,190.50 106,394.50 106,666.36 0.0M
2025-06-24 105,006.84 106,347.71 104,717.01 105,006.84 0.0M
2025-06-23 101,976.56 106,105.58 99,690.70 101,976.56 0.0M
2025-06-22 102,462.96 102,840.43 98,239.92 102,462.96 0.0M
2025-06-21 103,473.25 104,008.64 101,141.47 103,473.25 0.0M
2025-06-20 105,831.90 106,526.84 102,370.56 105,831.90 0.0M
2025-06-19 104,659.45 105,096.92 103,944.15 104,659.45 0.0M
2025-06-18 104,987.65 105,334.22 103,544.92 104,987.65 0.0M
2025-06-17 106,790.28 106,852.35 103,380.35 106,790.28 0.0M
2025-06-16 107,072.16 108,982.12 106,532.17 107,072.16 0.0M
2025-06-15 105,475.16 105,877.31 104,515.64 105,475.16 0.0M
2025-06-14 105,127.77 105,535.18 104,367.33 105,127.77 0.0M
2025-06-13 104,945.88 106,024.28 104,163.81 104,945.88 0.0M
2025-06-12 107,644.33 108,467.09 105,794.53 107,644.33 0.0M
2025-06-11 109,463.40 110,418.27 108,106.97 109,463.40 0.0M
2025-06-10 109,271.95 110,396.72 108,376.99 109,271.95 0.0M
2025-06-09 105,622.40 110,615.81 105,542.16 105,622.40 0.0M
2025-06-08 105,487.09 106,514.59 105,056.89 105,487.09 0.0M
2025-06-07 104,955.76 105,966.45 104,784.81 104,955.76 0.0M
2025-06-06 103,209.02 105,421.63 103,209.02 103,209.02 0.0M
2025-06-05 104,564.78 105,969.51 100,413.30 104,564.78 0.0M
2025-06-04 105,383.18 106,037.89 104,217.22 105,383.18 0.0M
2025-06-03 105,236.11 106,875.75 104,924.58 105,236.11 0.0M
2025-06-02 105,431.66 105,979.15 103,717.84 105,431.66 0.0M
2025-06-01 104,334.39 105,794.68 103,822.58 104,334.39 0.0M
2025-05-31 103,807.39 104,950.11 103,332.48 103,807.39 0.0M
2025-05-30 105,080.09 106,024.07 103,696.88 105,080.09 0.0M
2025-05-29 107,917.98 108,932.23 105,652.71 107,917.98 0.0M
2025-05-28 108,866.68 109,181.54 106,803.49 108,866.68 0.0M
2025-05-27 109,543.09 110,788.30 108,649.16 109,543.09 0.0M
2025-05-26 110,148.02 110,449.43 108,906.96 110,148.02 0.0M
2025-05-25 107,708.29 109,351.55 106,677.98 107,708.29 0.0M
2025-05-24 107,626.01 109,512.03 107,626.01 107,626.01 0.0M
2025-05-23 110,715.43 111,364.25 107,352.73 110,715.43 0.0M
2025-05-22 111,068.25 111,988.56 110,285.33 111,068.25 0.0M
2025-05-21 106,562.08 109,873.96 106,134.46 106,562.08 0.0M
2025-05-20 105,062.57 107,337.54 104,222.48 105,062.57 0.0M
2025-05-19 103,253.19 105,821.36 102,171.44 103,253.19 0.0M
2025-05-18 103,946.79 105,996.45 103,334.23 103,946.79 0.0M
2025-05-17 103,476.08 103,587.56 102,680.69 103,476.08 0.0M
2025-05-16 103,741.29 104,596.42 103,136.31 103,741.29 0.0M
2025-05-15 101,805.93 104,191.39 101,411.14 101,805.93 0.0M
2025-05-14 103,716.24 104,355.14 102,612.29 103,716.24 0.0M
2025-05-13 102,669.54 105,024.56 102,555.72 102,669.54 0.0M
2025-05-12 104,474.76 104,736.63 100,726.96 104,474.76 0.0M
2025-05-11 103,395.65 104,890.39 103,394.49 103,395.65 0.0M
2025-05-10 103,773.68 104,082.58 103,030.08 103,773.68 0.0M
2025-05-09 103,663.92 103,943.17 102,340.07 103,663.92 0.0M
2025-05-08 99,271.14 104,157.25 99,109.92 99,271.14 0.0M
2025-05-07 96,991.36 97,505.08 95,817.43 96,991.36 0.0M
2025-05-06 94,393.62 96,405.15 93,370.71 94,393.62 0.0M
2025-05-05 94,755.52 95,197.45 93,598.07 94,755.52 0.0M
2025-05-04 95,894.86 95,937.96 94,750.36 95,894.86 0.0M
2025-05-03 96,365.58 96,537.94 95,893.49 96,365.58 0.0M
2025-05-02 96,392.21 97,935.98 96,386.67 96,392.21 0.0M
2025-05-01 95,039.17 97,494.16 94,925.97 95,039.17 0.0M
2025-04-30 94,648.39 95,248.87 92,932.03 94,648.39 0.0M
2025-04-29 94,956.75 95,485.80 94,081.91 94,956.75 0.0M
2025-04-28 94,727.32 95,641.22 93,478.95 94,727.32 0.0M
2025-04-27 94,097.66 94,568.99 93,664.54 94,097.66 0.0M
2025-04-26 94,626.37 94,924.32 93,911.59 94,626.37 0.0M
2025-04-25 93,815.99 95,925.12 93,587.65 93,815.99 0.0M
2025-04-24 92,222.63 93,747.61 91,690.77 92,222.63 0.0M
2025-04-23 94,152.43 94,677.25 91,932.26 94,152.43 0.0M
2025-04-22 88,475.52 93,953.14 88,249.45 88,475.52 0.0M
2025-04-21 87,432.18 88,550.66 86,388.34 87,432.18 0.0M
2025-04-20 84,786.05 85,228.21 83,974.26 84,786.05 0.0M
2025-04-19 85,214.59 85,616.68 84,708.64 85,214.59 0.0M
2025-04-18 84,647.79 84,758.58 84,295.77 84,647.79 0.0M
2025-04-17 84,662.30 85,483.02 83,728.49 84,662.30 0.0M
2025-04-16 83,346.65 85,497.17 83,138.78 83,346.65 0.0M
2025-04-15 85,733.55 86,472.72 83,688.02 85,733.55 0.0M
2025-04-14 84,564.58 85,798.31 83,721.54 84,564.58 0.0M
2025-04-13 84,422.10 84,968.06 83,020.93 84,422.10 0.0M
2025-04-12 83,699.78 85,893.15 83,276.16 83,699.78 0.0M
2025-04-11 81,226.68 84,263.70 80,756.17 81,226.68 0.0M
2025-04-10 81,576.86 82,398.35 78,403.41 81,576.86 0.0M
2025-04-09 77,671.26 83,571.73 75,733.53 77,671.26 0.0M
2025-04-08 79,455.55 80,341.78 76,177.44 79,455.55 0.0M
2025-04-07 75,043.21 81,206.50 75,014.17 75,043.21 0.0M
2025-04-06 82,992.95 83,122.92 77,747.40 82,992.95 0.0M
2025-04-05 83,492.13 83,864.97 82,357.01 83,492.13 0.0M
2025-04-04 83,986.39 84,711.47 81,649.52 83,986.39 0.0M
2025-04-03 83,458.35 83,762.75 81,182.04 83,458.35 0.0M
2025-04-02 84,428.57 88,508.37 82,356.73 84,428.57 0.0M
2025-04-01 83,453.45 85,505.83 82,505.18 83,453.45 0.0M
2025-03-31 81,907.38 83,912.44 81,288.93 81,907.38 0.0M
2025-03-30 83,057.31 83,504.94 81,555.87 83,057.31 0.0M
2025-03-29 83,696.52 83,900.09 81,626.17 83,696.52 0.0M
2025-03-28 85,169.83 85,539.06 83,536.61 85,169.83 0.0M
2025-03-27 87,427.67 87,707.67 85,816.00 87,427.67 0.0M
2025-03-26 88,168.28 88,285.63 85,859.57 88,168.28 0.0M
2025-03-25 86,449.40 88,565.48 86,423.18 86,449.40 0.0M
2025-03-24 86,887.96 88,780.09 86,875.51 86,887.96 0.0M
2025-03-23 84,274.41 85,674.77 84,257.70 84,274.41 0.0M
2025-03-22 84,253.31 84,504.50 83,841.16 84,253.31 0.0M
2025-03-21 83,897.82 84,551.43 83,120.51 83,897.82 0.0M
2025-03-20 85,830.90 86,504.38 83,607.33 85,830.90 0.0M
2025-03-19 83,208.94 86,532.33 83,192.01 83,208.94 0.0M
2025-03-18 83,152.76 83,448.49 81,134.08 83,152.76 0.0M
2025-03-17 83,547.68 84,747.72 82,440.82 83,547.68 0.0M
2025-03-16 84,281.86 85,075.52 82,077.64 84,281.86 0.0M
2025-03-15 83,848.03 84,489.40 83,627.12 83,848.03 0.0M
2025-03-14 82,176.46 85,304.66 82,166.92 82,176.46 0.0M
2025-03-13 83,139.35 83,854.06 79,910.97 83,139.35 0.0M
2025-03-12 82,395.63 84,418.00 80,593.74 82,395.63 0.0M
2025-03-11 80,411.08 83,591.07 79,018.47 80,411.08 0.0M
2025-03-10 82,300.70 84,012.18 77,394.47 82,300.70 0.0M
2025-03-09 85,976.61 86,042.83 80,138.84 85,976.61 0.0M
2025-03-08 86,171.03 86,587.84 85,639.03 86,171.03 0.0M
2025-03-07 88,348.02 91,093.30 85,576.03 88,348.02 0.0M
2025-03-06 91,328.34 91,642.15 87,804.44 91,328.34 0.0M
2025-03-05 87,598.77 90,924.64 87,571.80 87,598.77 0.0M
2025-03-04 83,134.71 88,945.54 81,452.70 83,134.71 0.0M
2025-03-03 92,339.82 93,698.07 85,060.14 92,339.82 0.0M
2025-03-02 86,195.04 95,097.11 85,016.57 86,195.04 0.0M
2025-03-01 84,700.55 86,222.64 84,319.68 84,700.55 0.0M
2025-02-28 79,099.98 85,103.47 78,179.11 79,099.98 0.0M
2025-02-27 86,211.08 86,981.85 82,573.69 86,211.08 0.0M
2025-02-26 88,638.17 89,242.51 82,131.29 88,638.17 0.0M
2025-02-25 89,315.83 89,973.30 85,893.63 89,315.83 0.0M
2025-02-24 95,887.46 96,171.14 92,284.92 95,887.46 0.0M
2025-02-23 96,540.47 96,540.47 95,250.62 96,540.47 0.0M
2025-02-22 96,296.50 96,965.56 96,135.64 96,296.50 0.0M
2025-02-21 98,218.56 99,512.62 94,752.22 98,218.56 0.0M
2025-02-20 96,879.84 98,763.01 96,807.36 96,879.84 0.0M
2025-02-19 95,656.64 96,875.67 95,404.44 95,656.64 0.0M
2025-02-18 95,448.70 96,712.48 93,341.47 95,448.70 0.0M
2025-02-17 96,070.29 97,035.27 95,222.24 96,070.29 0.0M
2025-02-16 97,252.37 97,389.24 96,370.71 97,252.37 0.0M
2025-02-15 97,372.16 97,947.41 97,326.43 97,372.16 0.0M
2025-02-14 96,967.54 98,874.99 96,291.66 96,967.54 0.0M
2025-02-13 96,067.67 96,766.76 95,236.63 96,067.67 0.0M
2025-02-12 96,051.80 98,103.38 94,084.61 96,051.80 0.0M
2025-02-11 98,289.77 98,343.69 94,845.14 98,289.77 0.0M
2025-02-10 97,439.97 98,350.88 96,886.49 97,439.97 0.0M
2025-02-09 97,086.74 97,295.85 94,741.72 97,086.74 0.0M
2025-02-08 96,218.99 96,768.10 95,691.85 96,218.99 0.0M
2025-02-07 96,769.13 100,199.85 95,634.72 96,769.13 0.0M
2025-02-06 98,231.74 99,167.71 95,689.39 98,231.74 0.0M
2025-02-05 97,917.47 99,199.34 96,302.57 97,917.47 0.0M
2025-02-04 98,517.69 100,854.39 96,170.37 98,517.69 0.0M
2025-02-03 95,421.29 102,572.56 94,226.21 95,421.29 0.0M
2025-02-02 99,611.32 100,064.71 96,177.49 99,611.32 0.0M
2025-02-01 102,148.18 102,298.94 100,490.49 102,148.18 0.0M
2025-01-31 104,199.36 106,068.43 101,518.22 104,199.36 0.0M
2025-01-30 105,133.49 106,462.09 104,647.78 105,133.49 0.0M
2025-01-29 102,689.03 104,797.64 101,387.13 102,689.03 0.0M
2025-01-28 102,802.97 103,754.88 100,220.54 102,802.97 0.0M
2025-01-27 99,006.86 102,401.25 98,218.53 99,006.86 0.0M
2025-01-26 104,977.37 105,224.74 104,145.22 104,977.37 0.0M
2025-01-25 104,365.71 105,276.78 104,123.79 104,365.71 0.0M
2025-01-24 105,062.78 107,174.26 104,689.28 105,062.78 0.0M
2025-01-23 102,658.90 106,865.20 101,221.27 102,658.90 0.0M
2025-01-22 105,069.50 105,577.72 103,329.18 105,069.50 0.0M
2025-01-21 101,860.06 107,270.06 101,626.87 101,860.06 0.0M
2025-01-20 106,956.17 109,043.48 100,488.99 106,956.17 0.0M
2025-01-19 104,999.81 106,296.00 101,017.55 104,999.81 0.0M
2025-01-18 102,779.97 104,926.19 102,243.74 102,779.97 0.0M
2025-01-17 101,443.24 105,947.66 101,443.19 101,443.24 0.0M
2025-01-16 99,772.68 100,640.43 97,295.89 99,772.68 0.0M
2025-01-15 97,262.54 100,715.56 96,437.09 97,262.54 0.0M
2025-01-14 94,833.66 97,336.60 94,833.17 94,833.66 0.0M
2025-01-13 93,522.88 94,678.36 89,161.55 93,522.88 0.0M
2025-01-12 94,274.21 95,370.76 93,670.74 94,274.21 0.0M
2025-01-11 94,213.14 94,979.01 93,904.15 94,213.14 0.0M
2025-01-10 94,491.28 95,830.73 92,217.01 94,491.28 0.0M
2025-01-09 93,184.61 94,672.46 91,194.45 93,184.61 0.0M
2025-01-08 95,629.36 96,102.51 92,501.52 95,629.36 0.0M
2025-01-07 101,683.46 101,989.80 96,110.88 101,683.46 0.0M
2025-01-06 99,282.70 102,496.84 98,677.78 99,282.70 0.0M
2025-01-05 98,257.20 98,722.80 97,252.69 98,257.20 0.0M
2025-01-04 98,228.57 98,749.37 97,528.06 98,228.57 0.0M
2025-01-03 96,239.94 98,956.86 96,025.40 96,239.94 0.0M
2025-01-02 95,684.82 97,763.26 95,489.02 95,684.82 0.0M
2025-01-01 93,484.99 94,930.80 92,731.66 93,484.99 0.0M