Riot Platforms

RIOT
🏛️ 美国 →
17.69
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
2023-12-29 17.87 18.19 15.03 15.47 58.7M
2023-12-28 18.21 18.37 17.34 17.60 45.0M
2023-12-27 17.90 18.75 17.63 18.62 43.1M
2023-12-26 17.43 17.54 16.86 17.35 30.6M
2023-12-22 16.75 18.39 16.52 17.78 45.6M
2023-12-21 16.95 16.97 16.27 16.75 30.4M
2023-12-20 17.54 17.96 16.40 16.45 45.0M
2023-12-19 17.03 17.67 16.15 16.68 43.8M
2023-12-18 15.17 16.43 15.16 16.40 33.8M
2023-12-15 15.45 15.78 15.06 15.63 26.0M
2023-12-14 15.20 15.84 14.90 15.75 30.6M
2023-12-13 14.00 15.25 13.74 15.24 33.2M
2023-12-12 14.19 14.28 13.80 14.07 16.6M
2023-12-11 14.84 14.86 13.53 14.02 31.2M
2023-12-08 15.09 15.97 15.04 15.83 31.4M
2023-12-07 14.27 15.14 14.12 14.88 22.0M
2023-12-06 15.40 15.47 14.69 14.76 34.9M
2023-12-05 15.01 16.02 14.85 15.14 46.8M
2023-12-04 15.15 15.69 14.37 15.00 45.6M
2023-12-01 12.75 13.82 12.71 13.77 32.0M
2023-11-30 13.03 13.14 12.51 12.55 16.7M
2023-11-29 12.88 13.29 12.65 13.00 25.3M
2023-11-28 12.14 12.91 11.80 12.86 33.6M
2023-11-27 11.50 12.15 11.37 11.82 18.5M
2023-11-24 11.65 12.26 11.42 12.02 18.3M
2023-11-22 11.28 11.65 10.67 11.60 20.9M
2023-11-21 11.01 11.38 10.72 11.17 19.2M
2023-11-20 10.59 11.54 10.59 11.32 25.7M
2023-11-17 10.24 10.53 9.89 10.48 16.5M
2023-11-16 10.20 10.28 9.73 10.16 20.3M
2023-11-15 9.89 10.84 9.69 10.68 32.0M
2023-11-14 10.00 10.22 9.33 9.73 22.1M
2023-11-13 10.12 10.14 9.54 9.79 18.1M
2023-11-10 10.32 10.49 9.70 10.36 25.8M
2023-11-09 11.10 12.08 10.13 10.21 53.6M
2023-11-08 10.80 10.83 10.06 10.28 22.2M
2023-11-07 10.91 11.17 10.43 11.07 20.9M
2023-11-06 11.63 11.95 10.72 11.01 21.9M
2023-11-03 11.02 11.59 10.88 11.39 27.5M
2023-11-02 10.55 11.31 10.38 11.30 28.6M
2023-11-01 10.00 10.29 9.66 10.21 24.7M
2023-10-31 9.57 9.85 9.27 9.78 14.9M
2023-10-30 9.92 10.28 9.38 9.61 18.9M
2023-10-27 10.02 10.18 9.46 9.54 16.6M
2023-10-26 10.25 10.46 9.46 9.79 24.1M
2023-10-25 10.88 11.28 10.46 10.56 37.3M
2023-10-24 10.81 11.37 10.30 10.67 51.1M
2023-10-23 9.12 10.04 8.98 9.67 38.4M
2023-10-20 9.10 9.40 8.82 8.87 20.3M
2023-10-19 8.96 9.19 8.68 8.82 16.8M
2023-10-18 9.57 9.68 8.70 8.84 20.5M
2023-10-17 9.25 9.94 9.12 9.67 18.4M
2023-10-16 10.02 10.47 9.10 9.42 36.8M
2023-10-13 9.25 9.28 8.96 9.15 11.0M
2023-10-12 9.32 9.48 9.11 9.20 8.8M
2023-10-11 9.96 10.08 9.14 9.41 16.5M
2023-10-10 10.13 10.59 9.96 10.16 16.8M
2023-10-09 9.51 10.21 9.51 10.17 16.2M
2023-10-06 8.78 9.98 8.78 9.92 19.7M
2023-10-05 9.16 9.37 8.78 9.01 15.2M
2023-10-04 9.01 9.14 8.61 9.07 16.1M
2023-10-03 9.65 9.89 8.67 8.78 19.7M
2023-10-02 10.10 10.95 9.80 9.88 32.6M
2023-09-29 9.54 9.62 9.21 9.33 14.7M
2023-09-28 9.08 9.91 8.96 9.43 22.5M
2023-09-27 9.30 9.53 8.82 9.02 15.8M
2023-09-26 9.12 9.37 9.00 9.06 9.3M
2023-09-25 9.00 9.38 8.91 9.26 15.2M
2023-09-22 9.65 9.76 9.18 9.24 10.1M
2023-09-21 9.71 9.76 9.32 9.58 15.8M
2023-09-20 10.42 10.57 9.99 10.02 16.4M
2023-09-19 11.03 11.17 10.41 10.44 19.1M
2023-09-18 11.37 11.59 10.91 10.93 23.0M
2023-09-15 10.98 10.98 10.59 10.77 12.9M
2023-09-14 10.60 11.25 10.59 10.97 20.4M
2023-09-13 10.59 10.71 10.22 10.28 13.9M
2023-09-12 10.68 11.19 10.41 10.54 20.1M
2023-09-11 10.80 10.99 10.09 10.14 16.6M
2023-09-08 11.30 11.34 10.76 10.95 17.1M
2023-09-07 11.09 11.53 10.55 11.38 12.8M
2023-09-06 10.98 11.65 10.93 11.24 18.0M
2023-09-05 10.98 11.23 10.72 10.98 10.0M
2023-09-01 11.39 11.56 10.76 11.04 15.5M
2023-08-31 12.06 12.28 11.23 11.35 18.9M
2023-08-30 12.02 12.18 11.56 12.05 22.6M
2023-08-29 10.39 12.55 10.35 12.30 42.0M
2023-08-28 10.48 10.82 10.38 10.49 10.0M
2023-08-25 10.46 10.76 10.06 10.37 12.1M
2023-08-24 11.06 11.07 10.20 10.36 12.9M
2023-08-23 10.53 11.31 10.46 11.12 19.9M
2023-08-22 10.90 10.99 10.47 10.55 13.1M
2023-08-21 11.18 11.27 10.55 10.73 18.3M
2023-08-18 11.12 11.66 10.96 11.07 20.2M
2023-08-17 12.72 12.76 11.66 11.71 23.8M
2023-08-16 13.42 13.53 12.93 13.10 18.9M
2023-08-15 14.57 14.85 13.66 13.70 16.2M
2023-08-14 15.02 15.06 14.36 14.66 17.4M
2023-08-11 14.84 15.70 14.63 15.23 17.9M
2023-08-10 16.40 16.64 14.82 15.00 19.0M
2023-08-09 17.22 17.29 16.30 16.34 18.4M
2023-08-08 16.81 17.36 16.22 17.10 19.3M
2023-08-07 16.99 17.04 15.32 16.32 17.5M
2023-08-04 17.99 18.12 17.08 17.11 15.4M
2023-08-03 17.72 18.60 17.61 17.81 19.0M
2023-08-02 18.20 19.20 17.55 17.97 22.9M
2023-08-01 18.13 18.41 17.07 18.23 19.9M
2023-07-31 18.63 19.19 18.17 18.52 18.1M
2023-07-28 18.07 18.69 17.87 18.38 16.7M
2023-07-27 19.00 19.13 17.44 17.60 17.3M
2023-07-26 18.03 18.59 17.71 18.45 16.4M
2023-07-25 17.55 18.84 17.55 17.95 18.9M
2023-07-24 17.62 18.02 16.83 17.43 19.3M
2023-07-21 18.75 18.85 17.41 18.38 22.6M
2023-07-20 19.15 19.50 18.24 18.47 23.8M
2023-07-19 18.64 19.43 18.28 18.93 26.0M
2023-07-18 18.09 18.86 17.83 18.28 20.9M
2023-07-17 19.17 20.27 18.21 18.48 31.2M
2023-07-14 20.25 20.65 18.77 19.12 39.1M
2023-07-13 17.87 20.53 17.82 20.29 53.2M
2023-07-12 18.04 18.64 17.24 17.65 40.6M
2023-07-11 16.80 17.66 16.33 17.51 35.3M
2023-07-10 15.75 16.91 15.12 16.86 34.9M
2023-07-07 13.42 15.55 13.42 15.48 41.2M
2023-07-06 13.78 13.88 12.79 13.54 23.9M
2023-07-05 12.82 13.86 12.65 13.59 28.4M
2023-07-03 11.92 13.46 11.86 13.35 29.3M
2023-06-30 12.08 12.41 11.20 11.82 30.2M
2023-06-29 11.87 12.37 11.51 11.66 21.5M
2023-06-28 11.42 11.98 11.24 11.54 16.8M
2023-06-27 11.07 11.71 10.88 11.65 25.7M
2023-06-26 11.49 12.18 10.72 10.77 22.0M
2023-06-23 11.11 12.11 10.90 11.60 29.7M
2023-06-22 11.75 11.97 10.76 11.24 20.9M
2023-06-21 11.66 12.06 11.46 11.68 35.0M
2023-06-20 10.64 11.29 10.12 11.25 27.3M
2023-06-16 10.07 10.48 9.83 10.40 18.7M
2023-06-15 9.80 10.13 9.42 9.97 15.4M
2023-06-14 10.30 10.52 10.02 10.15 12.9M
2023-06-13 10.58 10.69 10.11 10.26 11.0M
2023-06-12 10.21 10.36 10.02 10.24 10.2M
2023-06-09 10.71 10.78 10.22 10.33 9.2M
2023-06-08 10.44 10.85 10.37 10.55 11.2M
2023-06-07 10.78 11.20 10.29 10.43 19.5M
2023-06-06 10.14 10.98 9.70 10.90 26.5M
2023-06-05 11.29 11.61 10.45 10.68 28.1M
2023-06-02 12.71 12.71 11.37 11.71 34.3M
2023-06-01 11.79 12.71 11.59 12.41 21.2M
2023-05-31 11.58 12.04 11.37 12.00 19.8M
2023-05-30 11.71 12.80 11.59 12.03 34.1M
2023-05-26 11.11 11.85 10.73 10.92 18.3M
2023-05-25 11.35 11.53 10.66 11.07 13.9M
2023-05-24 11.06 11.47 10.56 11.27 18.8M
2023-05-23 12.39 12.61 11.25 11.28 23.6M
2023-05-22 11.01 12.20 10.83 12.20 21.0M
2023-05-19 11.26 11.53 10.89 11.08 14.7M
2023-05-18 11.29 11.83 10.68 11.07 16.2M
2023-05-17 10.66 11.61 10.60 11.53 16.4M
2023-05-16 10.78 11.04 10.55 10.85 12.5M
2023-05-15 10.93 11.32 10.65 11.08 17.8M
2023-05-12 10.60 10.84 10.34 10.61 16.4M
2023-05-11 11.94 12.10 10.42 10.71 25.8M
2023-05-10 11.84 12.90 11.68 12.28 31.5M
2023-05-09 10.67 11.57 10.62 11.44 18.8M
2023-05-08 10.84 10.86 10.20 10.49 23.1M
2023-05-05 10.83 11.69 10.71 11.54 28.6M
2023-05-04 10.80 11.15 10.54 10.84 23.5M
2023-05-03 11.39 11.51 10.66 10.74 27.8M
2023-05-02 10.65 11.97 10.32 11.78 22.9M
2023-05-01 11.60 11.64 10.37 10.52 19.2M
2023-04-28 11.66 12.10 11.32 11.96 22.2M
2023-04-27 11.22 11.92 10.76 11.84 28.9M
2023-04-26 11.99 12.08 10.87 10.91 40.4M
2023-04-25 10.33 11.14 10.06 10.71 27.0M
2023-04-24 10.47 10.81 10.12 10.39 18.2M
2023-04-21 11.33 11.33 10.50 10.52 18.8M
2023-04-20 11.73 12.09 10.85 10.90 20.5M
2023-04-19 12.56 12.91 12.09 12.11 20.6M
2023-04-18 13.67 14.43 13.25 13.45 26.5M
2023-04-17 12.52 12.98 12.12 12.93 19.9M
2023-04-14 13.83 13.89 12.75 13.48 30.8M
2023-04-13 12.69 13.86 12.68 13.50 44.2M
2023-04-12 12.26 13.15 11.95 12.35 48.0M
2023-04-11 10.99 12.55 10.80 12.38 55.0M
2023-04-10 9.17 10.62 8.94 10.58 30.2M
2023-04-06 8.97 9.39 8.76 9.16 12.7M
2023-04-05 9.64 9.75 9.01 9.15 16.0M
2023-04-04 9.82 9.93 9.23 9.56 14.7M
2023-04-03 9.81 9.95 9.24 9.67 17.4M
2023-03-31 9.25 10.10 9.14 9.99 26.9M
2023-03-30 9.41 9.54 9.05 9.14 18.4M
2023-03-29 8.54 9.24 8.46 9.23 23.7M
2023-03-28 7.92 8.31 7.66 8.11 15.5M
2023-03-27 8.74 8.75 7.91 8.04 16.5M
2023-03-24 9.21 9.25 8.35 8.63 26.4M
2023-03-23 8.32 9.72 8.25 9.47 31.9M
2023-03-22 9.10 9.39 8.04 8.10 30.8M
2023-03-21 8.47 9.17 8.37 9.07 25.6M
2023-03-20 8.63 8.76 8.03 8.55 29.6M
2023-03-17 7.58 8.46 7.18 8.10 40.8M
2023-03-16 6.75 7.13 6.62 7.05 13.1M
2023-03-15 6.82 7.08 6.35 6.69 16.3M
2023-03-14 6.79 7.27 6.57 6.89 30.0M
2023-03-13 5.51 6.35 5.33 6.25 23.7M
2023-03-10 5.46 5.63 5.16 5.30 11.8M
2023-03-09 6.19 6.30 5.51 5.53 12.8M
2023-03-08 6.17 6.39 6.07 6.30 8.7M
2023-03-07 6.33 6.53 6.15 6.17 8.8M
2023-03-06 6.37 6.88 6.17 6.37 13.0M
2023-03-03 5.98 6.48 5.83 6.34 13.8M
2023-03-02 5.99 6.27 5.77 6.18 10.2M
2023-03-01 6.38 6.43 6.07 6.14 11.0M
2023-02-28 6.02 6.52 5.93 6.25 12.5M
2023-02-27 6.04 6.12 5.87 6.01 7.4M
2023-02-24 6.17 6.22 5.73 5.87 12.1M
2023-02-23 6.45 6.54 6.14 6.37 11.0M
2023-02-22 6.19 6.45 6.00 6.35 13.4M
2023-02-21 6.48 6.80 6.18 6.22 12.7M
2023-02-17 6.35 6.70 6.13 6.59 19.2M
2023-02-16 6.57 7.25 6.35 6.36 22.8M
2023-02-15 6.04 6.79 5.96 6.66 20.4M
2023-02-14 5.42 6.01 5.32 5.90 13.9M
2023-02-13 5.32 5.54 5.18 5.47 7.6M
2023-02-10 5.65 5.74 5.42 5.51 9.9M
2023-02-09 6.61 6.65 5.63 5.65 17.2M
2023-02-08 6.50 7.04 6.44 6.52 15.0M
2023-02-07 6.70 6.70 6.18 6.60 18.7M
2023-02-06 6.69 6.82 6.38 6.68 13.8M
2023-02-03 7.10 7.77 6.80 6.84 19.0M
2023-02-02 7.22 7.78 7.03 7.49 27.4M
2023-02-01 6.24 6.95 6.06 6.86 18.7M
2023-01-31 6.06 6.32 5.95 6.27 14.0M
2023-01-30 6.27 6.84 5.92 5.94 18.8M
2023-01-27 6.03 6.39 5.95 6.33 11.8M
2023-01-26 6.46 6.58 6.06 6.13 11.5M
2023-01-25 5.85 6.28 5.70 6.23 12.2M
2023-01-24 6.32 6.62 6.11 6.14 21.4M
2023-01-23 6.23 6.63 6.03 6.48 23.5M
2023-01-20 5.85 6.22 5.62 6.20 19.9M
2023-01-19 5.62 5.89 5.52 5.78 13.3M
2023-01-18 6.45 6.63 5.64 5.71 23.8M
2023-01-17 6.58 6.62 5.89 6.41 27.4M
2023-01-13 5.94 6.50 5.86 6.02 29.5M
2023-01-12 5.71 6.16 5.27 6.15 27.7M
2023-01-11 5.52 5.89 5.21 5.37 19.0M
2023-01-10 4.88 5.67 4.70 5.64 22.2M
2023-01-09 4.48 5.23 4.45 4.89 20.8M
2023-01-06 4.12 4.35 3.96 4.28 10.4M
2023-01-05 3.86 4.28 3.70 4.22 14.1M
2023-01-04 3.44 3.95 3.38 3.88 12.3M
2023-01-03 3.49 3.67 3.30 3.37 7.3M