BC
BCH
比特现金 · Bitcoin Cash · BCH_USDT
247.53
+11.93%
实时推送连接中
24小时最高
248.60
24小时最低
219.83
24小时涨跌额
+26.38
24小时涨跌幅
+11.93%
24小时成交额
3.30M
实时数据更新时间
2026-09-18 11:47:27
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 11:47 | 247.38 | 247.77 | 247.38 | 247.77 | 745.22 |
| 2026-09-18 11:46 | 247.23 | 247.73 | 247.15 | 247.54 | 3.41K |
| 2026-09-18 11:45 | 246.95 | 247.26 | 246.95 | 247.04 | 1.91K |
| 2026-09-18 11:44 | 246.09 | 246.94 | 246.09 | 246.74 | 3.53K |
| 2026-09-18 11:43 | 246.25 | 246.40 | 246.05 | 246.05 | 2.75K |
| 2026-09-18 11:42 | 246.27 | 246.43 | 246.13 | 246.25 | 3.17K |
| 2026-09-18 11:41 | 245.66 | 246.50 | 245.57 | 246.26 | 3.19K |
| 2026-09-18 11:40 | 245.82 | 245.99 | 245.54 | 245.54 | 3.72K |
| 2026-09-18 11:39 | 245.86 | 246.03 | 245.56 | 245.82 | 4.99K |
| 2026-09-18 11:38 | 246.20 | 246.40 | 245.98 | 245.98 | 6.89K |
| 2026-09-18 11:37 | 246.02 | 246.78 | 246.02 | 246.30 | 5.30K |
| 2026-09-18 11:36 | 245.94 | 246.03 | 245.84 | 245.84 | 5.84K |
| 2026-09-18 11:35 | 246.33 | 246.41 | 245.89 | 245.94 | 2.88K |
| 2026-09-18 11:34 | 246.20 | 246.65 | 245.91 | 246.45 | 13.16K |
| 2026-09-18 11:33 | 246.32 | 246.59 | 245.91 | 245.91 | 13.66K |
| 2026-09-18 11:32 | 247.01 | 247.26 | 246.17 | 246.18 | 10.96K |
| 2026-09-18 11:31 | 245.97 | 246.98 | 245.82 | 246.85 | 10.13K |
| 2026-09-18 11:30 | 246.52 | 246.52 | 246.05 | 246.05 | 8.57K |
| 2026-09-18 11:29 | 246.10 | 246.51 | 245.93 | 246.27 | 9.33K |
| 2026-09-18 11:28 | 246.01 | 246.40 | 246.01 | 246.38 | 9.92K |
| 2026-09-18 11:27 | 245.37 | 246.01 | 245.24 | 245.98 | 11.94K |
| 2026-09-18 11:26 | 245.17 | 245.28 | 244.85 | 245.10 | 8.96K |
| 2026-09-18 11:25 | 244.85 | 245.52 | 244.85 | 245.38 | 21.08K |
| 2026-09-18 11:24 | 245.01 | 245.24 | 244.72 | 244.72 | 23.92K |
| 2026-09-18 11:23 | 245.10 | 245.21 | 244.95 | 245.15 | 25.69K |
| 2026-09-18 11:22 | 245.07 | 245.44 | 245.07 | 245.31 | 31.12K |
| 2026-09-18 11:21 | 245.98 | 245.98 | 245.04 | 245.49 | 17.69K |
| 2026-09-18 11:20 | 246.01 | 246.35 | 245.47 | 245.89 | 34.05K |
| 2026-09-18 11:19 | 246.52 | 246.75 | 245.82 | 245.82 | 22.58K |
| 2026-09-18 11:18 | 247.12 | 247.27 | 246.52 | 246.74 | 28.18K |
| 2026-09-18 11:17 | 248.12 | 248.12 | 247.05 | 247.05 | 36.18K |
| 2026-09-18 11:16 | 248.27 | 248.27 | 247.79 | 247.99 | 24.22K |
| 2026-09-18 11:15 | 247.76 | 248.60 | 247.53 | 248.28 | 22.36K |
| 2026-09-18 11:14 | 246.67 | 247.57 | 246.09 | 247.45 | 39.03K |
| 2026-09-18 11:13 | 243.79 | 247.20 | 243.58 | 247.07 | 22.58K |
| 2026-09-18 11:12 | 242.50 | 243.78 | 242.50 | 243.78 | 7.01K |
| 2026-09-18 11:11 | 242.00 | 242.40 | 242.00 | 242.35 | 5.17K |
| 2026-09-18 11:10 | 241.65 | 241.99 | 241.46 | 241.96 | 3.24K |
| 2026-09-18 11:09 | 241.74 | 241.75 | 241.35 | 241.64 | 3.30K |
| 2026-09-18 11:08 | 241.95 | 241.95 | 241.35 | 241.59 | 2.28K |
| 2026-09-18 11:07 | 241.01 | 241.92 | 240.91 | 241.92 | 2.57K |
| 2026-09-18 11:06 | 240.90 | 241.01 | 240.71 | 240.85 | 2.78K |
| 2026-09-18 11:05 | 240.04 | 240.90 | 240.04 | 240.90 | 3.60K |
| 2026-09-18 11:04 | 239.90 | 240.33 | 239.89 | 240.19 | 2.70K |
| 2026-09-18 11:03 | 240.27 | 240.27 | 239.87 | 239.90 | 3.07K |
| 2026-09-18 11:02 | 240.34 | 240.34 | 239.88 | 240.12 | 2.24K |
| 2026-09-18 11:01 | 240.04 | 240.39 | 240.04 | 240.38 | 2.16K |
| 2026-09-18 11:00 | 240.47 | 240.47 | 239.96 | 240.17 | 3.64K |
| 2026-09-18 10:59 | 240.11 | 240.44 | 240.11 | 240.44 | 3.45K |
| 2026-09-18 10:58 | 239.92 | 240.18 | 239.83 | 240.18 | 5.36K |
| 2026-09-18 10:57 | 240.08 | 240.21 | 239.93 | 239.96 | 3.78K |
| 2026-09-18 10:56 | 239.82 | 240.06 | 239.74 | 240.06 | 3.36K |
| 2026-09-18 10:55 | 239.96 | 240.18 | 239.93 | 240.07 | 4.82K |
| 2026-09-18 10:54 | 239.71 | 239.95 | 239.63 | 239.95 | 2.63K |
| 2026-09-18 10:53 | 239.78 | 239.79 | 239.35 | 239.71 | 2.61K |
| 2026-09-18 10:52 | 239.77 | 239.86 | 239.61 | 239.73 | 2.54K |
| 2026-09-18 10:51 | 239.55 | 239.77 | 239.52 | 239.62 | 2.07K |
| 2026-09-18 10:50 | 239.51 | 239.85 | 239.41 | 239.81 | 2.36K |
| 2026-09-18 10:49 | 239.45 | 239.51 | 239.33 | 239.47 | 2.91K |
| 2026-09-18 10:48 | 239.23 | 239.34 | 239.10 | 239.24 | 2.62K |
| 2026-09-18 10:47 | 239.51 | 239.52 | 239.13 | 239.29 | 2.25K |
| 2026-09-18 10:46 | 239.28 | 239.57 | 239.22 | 239.39 | 2.22K |
| 2026-09-18 10:45 | 239.22 | 239.28 | 239.09 | 239.28 | 1.34K |
| 2026-09-18 10:44 | 238.95 | 239.22 | 238.95 | 239.21 | 217.37 |
| 2026-09-18 10:43 | 238.95 | 238.95 | 238.79 | 238.94 | 164.33 |
| 2026-09-18 10:42 | 238.84 | 238.94 | 238.63 | 238.78 | 186.52 |
| 2026-09-18 10:41 | 238.73 | 238.84 | 238.62 | 238.70 | 487.72 |
| 2026-09-18 10:40 | 238.72 | 238.87 | 238.45 | 238.73 | 3.30K |
| 2026-09-18 10:39 | 238.59 | 238.86 | 238.58 | 238.58 | 2.64K |
| 2026-09-18 10:38 | 238.77 | 238.78 | 238.58 | 238.72 | 2.22K |
| 2026-09-18 10:37 | 238.79 | 238.80 | 238.61 | 238.77 | 2.11K |
| 2026-09-18 10:36 | 238.61 | 238.79 | 238.49 | 238.60 | 2.52K |
| 2026-09-18 10:35 | 238.33 | 238.36 | 238.33 | 238.36 | 677.17 |
| 2026-09-18 10:34 | 238.46 | 238.53 | 238.23 | 238.49 | 2.45K |
| 2026-09-18 10:33 | 238.40 | 238.45 | 238.12 | 238.30 | 2.95K |
| 2026-09-18 10:32 | 237.95 | 238.40 | 237.95 | 238.22 | 2.40K |
| 2026-09-18 10:31 | 238.51 | 238.68 | 238.25 | 238.25 | 2.25K |
| 2026-09-18 10:30 | 238.28 | 238.52 | 238.16 | 238.47 | 1.29K |
| 2026-09-18 10:29 | 237.82 | 238.28 | 237.82 | 238.15 | 640.74 |
| 2026-09-18 10:28 | 237.72 | 237.96 | 237.72 | 237.96 | 140.32 |