BT
BTC
比特币 · Bitcoin · BTC_USDT
76919.30
+0.66%
实时推送连接中
24小时最高
77159.90
24小时最低
76019.00
24小时涨跌额
+504.34
24小时涨跌幅
+0.66%
24小时成交额
368.59M
实时数据更新时间
2026-09-18 10:45:43
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 10:45 | 76941.40 | 76941.40 | 76916.90 | 76917.00 | 154.88K |
| 2026-09-18 10:44 | 76978.00 | 76981.90 | 76939.70 | 76941.50 | 311.74K |
| 2026-09-18 10:43 | 76970.40 | 76978.10 | 76970.40 | 76978.10 | 288.20K |
| 2026-09-18 10:42 | 76986.80 | 77002.40 | 76976.10 | 76976.10 | 364.08K |
| 2026-09-18 10:41 | 76960.30 | 76985.20 | 76958.70 | 76985.20 | 300.42K |
| 2026-09-18 10:40 | 76996.10 | 76996.60 | 76939.70 | 76960.20 | 408.78K |
| 2026-09-18 10:39 | 77034.30 | 77034.30 | 76996.10 | 76996.10 | 525.08K |
| 2026-09-18 10:38 | 77030.80 | 77034.30 | 77030.20 | 77034.20 | 438.27K |
| 2026-09-18 10:37 | 77030.80 | 77030.80 | 77022.40 | 77030.80 | 357.02K |
| 2026-09-18 10:36 | 77010.70 | 77030.90 | 77010.70 | 77030.80 | 409.34K |
| 2026-09-18 10:35 | 77030.70 | 77030.70 | 76994.00 | 77010.60 | 347.74K |
| 2026-09-18 10:34 | 77006.00 | 77030.90 | 76999.20 | 77030.80 | 225.89K |
| 2026-09-18 10:33 | 76973.30 | 77006.10 | 76958.70 | 77006.00 | 305.33K |
| 2026-09-18 10:32 | 76990.60 | 76990.60 | 76952.10 | 76973.30 | 123.85K |
| 2026-09-18 10:31 | 76966.70 | 76993.40 | 76966.70 | 76990.60 | 253.80K |
| 2026-09-18 10:30 | 76924.10 | 76966.70 | 76924.10 | 76966.60 | 164.45K |
| 2026-09-18 10:29 | 76898.50 | 76924.00 | 76898.40 | 76924.00 | 105.25K |
| 2026-09-18 10:28 | 76912.50 | 76916.00 | 76898.40 | 76898.40 | 95.03K |
| 2026-09-18 10:27 | 76846.20 | 76920.20 | 76846.20 | 76919.40 | 384.78K |
| 2026-09-18 10:26 | 76846.30 | 76852.70 | 76843.20 | 76843.30 | 72.37K |
| 2026-09-18 10:25 | 76849.00 | 76850.80 | 76833.40 | 76846.20 | 89.13K |
| 2026-09-18 10:24 | 76812.00 | 76851.90 | 76811.90 | 76836.00 | 19.61K |
| 2026-09-18 10:23 | 76784.50 | 76818.90 | 76784.40 | 76812.00 | 46.83K |
| 2026-09-18 10:22 | 76790.80 | 76791.30 | 76780.00 | 76789.60 | 7.60K |
| 2026-09-18 10:21 | 76751.40 | 76785.80 | 76751.30 | 76785.80 | 1.63K |
| 2026-09-18 10:20 | 76748.10 | 76751.30 | 76748.00 | 76751.30 | 93.98K |
| 2026-09-18 10:19 | 76782.80 | 76782.90 | 76748.00 | 76748.00 | 292.06K |
| 2026-09-18 10:18 | 76791.40 | 76814.40 | 76774.10 | 76782.90 | 378.71K |
| 2026-09-18 10:17 | 76791.30 | 76791.40 | 76791.30 | 76791.40 | 120.52K |
| 2026-09-18 10:16 | 76760.70 | 76791.40 | 76760.70 | 76791.40 | 106.90K |
| 2026-09-18 10:15 | 76768.40 | 76793.70 | 76760.60 | 76760.70 | 163.84K |
| 2026-09-18 10:14 | 76764.70 | 76768.40 | 76757.00 | 76768.30 | 72.67K |
| 2026-09-18 10:13 | 76771.40 | 76779.90 | 76757.00 | 76764.70 | 79.09K |
| 2026-09-18 10:12 | 76722.10 | 76768.40 | 76709.00 | 76768.40 | 102.43K |
| 2026-09-18 10:11 | 76659.20 | 76754.00 | 76659.10 | 76733.90 | 220.52K |
| 2026-09-18 10:10 | 76673.70 | 76673.70 | 76647.80 | 76653.40 | 197.75K |
| 2026-09-18 10:09 | 76674.30 | 76682.10 | 76673.70 | 76673.70 | 176.08K |
| 2026-09-18 10:08 | 76697.40 | 76697.50 | 76671.90 | 76674.40 | 115.50K |
| 2026-09-18 10:07 | 76697.50 | 76697.80 | 76697.40 | 76697.50 | 217.99K |
| 2026-09-18 10:06 | 76697.50 | 76710.20 | 76697.40 | 76697.60 | 47.88K |
| 2026-09-18 10:05 | 76710.20 | 76710.20 | 76697.40 | 76697.50 | 205.90K |
| 2026-09-18 10:04 | 76718.70 | 76718.70 | 76710.10 | 76710.10 | 136.07K |
| 2026-09-18 10:03 | 76797.50 | 76818.30 | 76715.60 | 76718.70 | 378.23K |
| 2026-09-18 10:02 | 76789.70 | 76797.60 | 76780.70 | 76797.50 | 178.61K |
| 2026-09-18 10:01 | 76757.90 | 76789.50 | 76757.90 | 76789.40 | 283.76K |
| 2026-09-18 10:00 | 76737.20 | 76757.90 | 76723.70 | 76757.90 | 161.63K |
| 2026-09-18 09:59 | 76764.00 | 76764.10 | 76737.10 | 76737.10 | 203.53K |
| 2026-09-18 09:58 | 76748.10 | 76764.10 | 76748.10 | 76764.00 | 197.66K |
| 2026-09-18 09:57 | 76721.10 | 76760.90 | 76710.70 | 76748.10 | 302.12K |
| 2026-09-18 09:56 | 76721.10 | 76721.20 | 76721.10 | 76721.10 | 66.21 |
| 2026-09-18 09:55 | 76731.40 | 76731.40 | 76721.10 | 76721.20 | 147.82K |
| 2026-09-18 09:54 | 76737.10 | 76737.30 | 76730.10 | 76731.40 | 148.08K |
| 2026-09-18 09:53 | 76708.40 | 76749.20 | 76708.40 | 76737.20 | 199.86K |
| 2026-09-18 09:52 | 76724.80 | 76731.40 | 76691.10 | 76705.40 | 200.66K |
| 2026-09-18 09:51 | 76733.00 | 76764.20 | 76721.10 | 76722.10 | 314.13K |
| 2026-09-18 09:50 | 76748.20 | 76748.30 | 76732.60 | 76732.90 | 89.98K |
| 2026-09-18 09:49 | 76721.10 | 76748.30 | 76721.10 | 76748.20 | 145.02K |
| 2026-09-18 09:48 | 76692.10 | 76719.90 | 76692.10 | 76719.90 | 163.66K |
| 2026-09-18 09:47 | 76702.50 | 76709.30 | 76692.10 | 76692.20 | 163.95K |
| 2026-09-18 09:46 | 76709.20 | 76726.90 | 76702.40 | 76702.50 | 229.48K |
| 2026-09-18 09:45 | 76708.30 | 76721.00 | 76702.80 | 76709.20 | 127.70K |
| 2026-09-18 09:44 | 76716.90 | 76717.10 | 76697.90 | 76697.90 | 88.77K |
| 2026-09-18 09:43 | 76707.40 | 76717.10 | 76707.20 | 76717.10 | 62.14K |
| 2026-09-18 09:42 | 76675.90 | 76707.40 | 76675.90 | 76707.40 | 142.87K |
| 2026-09-18 09:41 | 76645.10 | 76675.90 | 76645.10 | 76675.90 | 38.39K |
| 2026-09-18 09:40 | 76630.30 | 76645.10 | 76630.30 | 76645.10 | 50.16K |
| 2026-09-18 09:39 | 76638.20 | 76641.30 | 76630.30 | 76630.40 | 287.85K |
| 2026-09-18 09:38 | 76630.70 | 76638.30 | 76630.60 | 76638.30 | 63.92K |
| 2026-09-18 09:37 | 76593.50 | 76630.60 | 76593.50 | 76630.60 | 77.79K |
| 2026-09-18 09:36 | 76587.90 | 76593.60 | 76587.20 | 76587.30 | 77.88K |
| 2026-09-18 09:35 | 76593.60 | 76593.60 | 76582.10 | 76585.90 | 23.55K |
| 2026-09-18 09:34 | 76593.50 | 76605.10 | 76593.50 | 76593.70 | 135.97K |
| 2026-09-18 09:33 | 76595.60 | 76595.60 | 76587.90 | 76593.60 | 64.09K |
| 2026-09-18 09:32 | 76617.00 | 76617.00 | 76587.90 | 76592.20 | 111.67K |
| 2026-09-18 09:31 | 76608.10 | 76624.70 | 76608.10 | 76621.40 | 88.00K |
| 2026-09-18 09:30 | 76589.10 | 76605.10 | 76589.10 | 76605.10 | 102.68K |
| 2026-09-18 09:29 | 76587.80 | 76593.60 | 76587.80 | 76589.10 | 184.07K |
| 2026-09-18 09:28 | 76582.00 | 76582.80 | 76576.40 | 76582.70 | 133.04K |
| 2026-09-18 09:27 | 76584.50 | 76584.50 | 76573.60 | 76582.00 | 164.36K |
| 2026-09-18 09:26 | 76583.10 | 76587.80 | 76576.40 | 76584.60 | 165.62K |