BC
BCH
比特现金 · Bitcoin Cash · BCH_USDT
199.92
-10.52%
实时推送连接中
24小时最高
223.68
24小时最低
198.12
24小时涨跌额
-23.50
24小时涨跌幅
-10.52%
24小时成交额
660.29K
实时数据更新时间
2026-11-15 05:17:37
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 05:15 | 199.48 | 199.92 | 199.48 | 199.61 | 329.67 |
| 2026-11-15 05:14 | 200.56 | 200.56 | 198.12 | 198.74 | 54.32K |
| 2026-11-15 05:13 | 200.93 | 200.93 | 200.23 | 200.24 | 635.88 |
| 2026-11-15 05:12 | 201.07 | 201.25 | 200.95 | 200.95 | 181.64 |
| 2026-11-15 05:11 | 200.67 | 201.12 | 200.67 | 201.12 | 37.53 |
| 2026-11-15 05:10 | 200.16 | 200.76 | 200.00 | 200.76 | 416.92 |
| 2026-11-15 05:09 | 200.73 | 200.78 | 200.40 | 200.49 | 1.31K |
| 2026-11-15 05:08 | 201.36 | 201.36 | 200.64 | 201.01 | 597.68 |
| 2026-11-15 05:07 | 201.60 | 201.97 | 201.45 | 201.60 | -- |
| 2026-11-15 05:06 | 201.06 | 201.53 | 201.06 | 201.41 | 3.31K |
| 2026-11-15 05:05 | 202.14 | 202.29 | 200.68 | 201.41 | 3.26K |
| 2026-11-15 05:04 | 203.04 | 203.06 | 202.12 | 202.12 | 66.30 |
| 2026-11-15 05:03 | 201.70 | 202.83 | 201.70 | 202.83 | 397.69 |
| 2026-11-15 05:02 | 202.49 | 202.49 | 201.12 | 201.74 | 247.67 |
| 2026-11-15 05:01 | 202.31 | 202.78 | 202.31 | 202.60 | 1.32K |
| 2026-11-15 05:00 | 201.44 | 202.38 | 201.44 | 202.38 | 69.12 |
| 2026-11-15 04:59 | 201.70 | 201.79 | 201.61 | 201.79 | 43.16 |
| 2026-11-15 04:58 | 201.78 | 202.45 | 201.36 | 201.83 | 1.08K |
| 2026-11-15 04:57 | 201.33 | 202.56 | 201.33 | 202.28 | 484.46 |
| 2026-11-15 04:56 | 201.41 | 201.53 | 200.70 | 201.13 | 6.26K |
| 2026-11-15 04:55 | 200.89 | 201.70 | 200.46 | 201.08 | 14.59K |
| 2026-11-15 04:54 | 203.01 | 203.01 | 199.78 | 200.75 | 32.61K |
| 2026-11-15 04:53 | 203.79 | 203.79 | 202.97 | 202.97 | 2.02K |
| 2026-11-15 04:52 | 204.24 | 204.24 | 204.24 | 204.24 | 1.02 |
| 2026-11-15 04:51 | 204.24 | 204.24 | 203.49 | 203.81 | 1.43K |
| 2026-11-15 04:50 | 204.59 | 204.59 | 204.48 | 204.48 | 6.95 |
| 2026-11-15 04:49 | 204.96 | 204.96 | 204.72 | 204.72 | 6.96 |
| 2026-11-15 04:48 | 205.28 | 205.31 | 205.00 | 205.06 | -- |
| 2026-11-15 04:47 | 205.36 | 205.36 | 205.36 | 205.36 | 12.32 |
| 2026-11-15 04:46 | 205.33 | 205.33 | 205.33 | 205.33 | 12.53 |
| 2026-11-15 04:45 | 205.22 | 205.58 | 205.22 | 205.42 | -- |
| 2026-11-15 04:44 | 205.46 | 205.52 | 205.22 | 205.22 | -- |
| 2026-11-15 04:43 | 204.96 | 205.24 | 204.72 | 205.24 | 304.16 |
| 2026-11-15 04:42 | 205.92 | 205.92 | 205.20 | 205.20 | 6.99 |
| 2026-11-15 04:41 | 205.44 | 205.44 | 205.44 | 205.44 | 3.49 |
| 2026-11-15 04:40 | 205.91 | 205.97 | 205.91 | 205.97 | 9.47 |
| 2026-11-15 04:39 | 205.20 | 205.72 | 205.20 | 205.72 | 7.40 |
| 2026-11-15 04:38 | 205.12 | 205.51 | 205.12 | 205.51 | 913.23 |
| 2026-11-15 04:37 | 204.65 | 204.65 | 204.48 | 204.48 | 255.81 |
| 2026-11-15 04:36 | 205.20 | 205.34 | 204.53 | 204.53 | 227.07 |
| 2026-11-15 04:35 | 204.94 | 205.14 | 204.94 | 205.13 | 54.32 |
| 2026-11-15 04:34 | 204.71 | 205.00 | 204.68 | 204.99 | 399.32 |
| 2026-11-15 04:33 | 204.60 | 204.69 | 203.76 | 204.59 | 771.86 |
| 2026-11-15 04:32 | 204.90 | 205.35 | 204.53 | 205.28 | 614.33 |
| 2026-11-15 04:31 | 205.92 | 205.92 | 204.95 | 205.12 | 298.81 |
| 2026-11-15 04:30 | 206.57 | 206.61 | 206.01 | 206.01 | 40.04 |
| 2026-11-15 04:29 | 206.29 | 206.88 | 206.29 | 206.88 | 116.37 |
| 2026-11-15 04:28 | 206.37 | 206.38 | 206.37 | 206.38 | 112.27 |
| 2026-11-15 04:27 | 206.36 | 206.43 | 206.36 | 206.42 | 34.47 |
| 2026-11-15 04:26 | 206.01 | 206.22 | 206.01 | 206.22 | 19.38 |
| 2026-11-15 04:25 | 205.66 | 205.66 | 205.59 | 205.59 | 4.52 |
| 2026-11-15 04:24 | 205.80 | 205.80 | 205.80 | 205.80 | 3.50 |
| 2026-11-15 04:23 | 206.32 | 206.37 | 206.06 | 206.06 | 16.70 |
| 2026-11-15 04:22 | 205.54 | 206.22 | 205.54 | 206.22 | 190.50 |
| 2026-11-15 04:21 | 205.87 | 205.87 | 205.87 | 205.87 | 299.13 |
| 2026-11-15 04:20 | 204.97 | 205.80 | 204.97 | 205.80 | 30.19 |
| 2026-11-15 04:19 | 205.20 | 205.20 | 205.20 | 205.20 | 51.30 |
| 2026-11-15 04:18 | 204.65 | 205.38 | 204.65 | 205.37 | 409.54 |
| 2026-11-15 04:17 | 205.38 | 205.72 | 204.65 | 205.14 | 14.25K |
| 2026-11-15 04:16 | 205.22 | 205.58 | 205.22 | 205.58 | 122.73 |
| 2026-11-15 04:15 | 206.37 | 206.37 | 205.35 | 205.58 | 3.36K |
| 2026-11-15 04:14 | 206.80 | 206.80 | 206.40 | 206.40 | 344.98 |
| 2026-11-15 04:13 | 207.07 | 207.07 | 206.88 | 206.88 | 7.86 |
| 2026-11-15 04:12 | 207.65 | 207.65 | 207.20 | 207.20 | 17.01 |
| 2026-11-15 04:11 | 207.85 | 207.85 | 207.80 | 207.80 | 15.80 |
| 2026-11-15 04:10 | 208.13 | 208.13 | 207.86 | 208.03 | -- |
| 2026-11-15 04:09 | 208.13 | 208.33 | 208.13 | 208.33 | 368.59 |
| 2026-11-15 04:08 | 208.17 | 208.17 | 208.17 | 208.17 | 960.08 |
| 2026-11-15 04:07 | 208.38 | 208.38 | 208.38 | 208.38 | 3.13 |
| 2026-11-15 04:06 | 208.26 | 208.34 | 208.04 | 208.28 | -- |
| 2026-11-15 04:05 | 208.13 | 208.29 | 208.05 | 208.26 | -- |
| 2026-11-15 04:04 | 208.28 | 208.28 | 208.28 | 208.28 | 3.12 |
| 2026-11-15 04:03 | 208.20 | 208.20 | 208.20 | 208.20 | 3.00K |
| 2026-11-15 04:02 | 208.39 | 208.42 | 208.12 | 208.42 | -- |
| 2026-11-15 04:01 | 208.42 | 208.48 | 208.42 | 208.48 | 6.67 |
| 2026-11-15 04:00 | 208.00 | 208.40 | 207.99 | 208.40 | 222.05 |
| 2026-11-15 03:59 | 207.69 | 207.87 | 207.67 | 207.84 | -- |
| 2026-11-15 03:58 | 207.75 | 207.75 | 207.75 | 207.75 | 3.12 |
| 2026-11-15 03:57 | 207.79 | 207.79 | 207.79 | 207.79 | 3.12 |
| 2026-11-15 03:56 | 207.94 | 207.94 | 207.94 | 207.94 | 3.12 |