BT
BTC
比特币 · Bitcoin · BTC_USDT
64364.60
-5.96%
实时推送连接中
24小时最高
68500.60
24小时最低
63940.10
24小时涨跌额
-4079.25
24小时涨跌幅
-5.96%
24小时成交额
1.15B
实时数据更新时间
2026-11-15 06:04:18
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:02 | 64335.80 | 64400.20 | 64319.30 | 64396.80 | 313.06K |
| 2026-11-15 06:01 | 64374.20 | 64377.60 | 64249.80 | 64334.80 | 906.96K |
| 2026-11-15 06:00 | 64461.00 | 64461.00 | 64343.10 | 64374.20 | 1.12M |
| 2026-11-15 05:59 | 64444.40 | 64495.80 | 64395.00 | 64461.10 | 1.46M |
| 2026-11-15 05:58 | 64477.80 | 64530.10 | 64425.10 | 64443.10 | 1.64M |
| 2026-11-15 05:57 | 64470.70 | 64477.90 | 64405.30 | 64477.80 | 1.35M |
| 2026-11-15 05:56 | 64581.80 | 64581.80 | 64425.10 | 64470.70 | 1.46M |
| 2026-11-15 05:55 | 64471.70 | 64585.60 | 64461.00 | 64581.80 | 1.42M |
| 2026-11-15 05:54 | 64478.60 | 64481.90 | 64409.70 | 64470.30 | 1.54M |
| 2026-11-15 05:53 | 64421.20 | 64508.50 | 64386.80 | 64478.50 | 1.59M |
| 2026-11-15 05:52 | 64455.30 | 64493.80 | 64397.10 | 64421.30 | 2.04M |
| 2026-11-15 05:51 | 64413.70 | 64479.50 | 64325.90 | 64455.30 | 1.71M |
| 2026-11-15 05:50 | 64519.30 | 64625.60 | 64405.50 | 64413.80 | 1.28M |
| 2026-11-15 05:49 | 64485.00 | 64562.40 | 64461.10 | 64519.20 | 886.64K |
| 2026-11-15 05:48 | 64504.20 | 64525.00 | 64373.50 | 64485.00 | 937.33K |
| 2026-11-15 05:47 | 64655.80 | 64666.80 | 64482.30 | 64495.00 | 1.07M |
| 2026-11-15 05:46 | 64772.00 | 64773.70 | 64589.20 | 64653.60 | 944.37K |
| 2026-11-15 05:45 | 64864.80 | 64899.90 | 64760.90 | 64772.10 | 847.35K |
| 2026-11-15 05:44 | 64913.90 | 64917.50 | 64768.50 | 64860.00 | 1.03M |
| 2026-11-15 05:43 | 64972.80 | 64972.80 | 64893.90 | 64913.80 | 1.02M |
| 2026-11-15 05:42 | 64931.70 | 64975.60 | 64854.20 | 64972.70 | 1.12M |
| 2026-11-15 05:41 | 64904.00 | 64952.60 | 64822.60 | 64931.60 | 1.02M |
| 2026-11-15 05:40 | 64817.20 | 64978.50 | 64782.50 | 64904.00 | 1.01M |
| 2026-11-15 05:39 | 64692.70 | 64868.70 | 64692.60 | 64817.30 | 1.27M |
| 2026-11-15 05:38 | 64600.10 | 64692.70 | 64597.50 | 64692.70 | 1.10M |
| 2026-11-15 05:37 | 64625.50 | 64625.50 | 64533.60 | 64602.60 | 858.74K |
| 2026-11-15 05:36 | 64548.80 | 64625.60 | 64517.70 | 64625.60 | 1.43M |
| 2026-11-15 05:35 | 64564.90 | 64577.70 | 64503.60 | 64548.80 | 1.82M |
| 2026-11-15 05:34 | 64545.90 | 64589.10 | 64504.70 | 64563.70 | 1.51M |
| 2026-11-15 05:33 | 64421.50 | 64583.10 | 64421.50 | 64545.90 | 1.31M |
| 2026-11-15 05:32 | 64541.80 | 64541.80 | 64419.20 | 64421.60 | 1.42M |
| 2026-11-15 05:31 | 64546.40 | 64575.60 | 64461.00 | 64541.90 | 1.35M |
| 2026-11-15 05:30 | 64634.70 | 64655.20 | 64507.80 | 64546.30 | 1.46M |
| 2026-11-15 05:29 | 64593.10 | 64634.00 | 64551.40 | 64634.00 | 2.57M |
| 2026-11-15 05:28 | 64690.40 | 64717.90 | 64579.60 | 64593.10 | 2.43M |
| 2026-11-15 05:27 | 64572.10 | 64733.10 | 64525.00 | 64690.40 | 2.31M |
| 2026-11-15 05:26 | 64458.80 | 64575.70 | 64420.50 | 64572.10 | 2.52M |
| 2026-11-15 05:25 | 64374.00 | 64481.40 | 64372.60 | 64458.80 | 3.11M |
| 2026-11-15 05:24 | 64290.90 | 64454.90 | 64290.90 | 64374.10 | 5.53M |
| 2026-11-15 05:23 | 64491.00 | 64506.40 | 64285.60 | 64290.80 | 4.50M |
| 2026-11-15 05:22 | 64670.20 | 64690.00 | 64484.50 | 64484.60 | 4.66M |
| 2026-11-15 05:21 | 64667.70 | 64693.30 | 64461.00 | 64670.20 | 4.24M |
| 2026-11-15 05:20 | 64512.60 | 64668.00 | 64467.90 | 64667.60 | 3.21M |
| 2026-11-15 05:19 | 64341.70 | 64513.30 | 64341.70 | 64513.20 | 2.26M |
| 2026-11-15 05:18 | 64173.00 | 64360.40 | 63940.10 | 64341.80 | 2.33M |
| 2026-11-15 05:17 | 64284.70 | 64397.10 | 64163.10 | 64173.10 | 2.50M |
| 2026-11-15 05:16 | 64311.90 | 64385.40 | 64150.90 | 64288.20 | 2.35M |
| 2026-11-15 05:15 | 64290.70 | 64439.60 | 64269.70 | 64311.20 | 1.70M |
| 2026-11-15 05:14 | 64485.30 | 64497.90 | 64253.70 | 64288.90 | 2.04M |
| 2026-11-15 05:13 | 64576.60 | 64601.70 | 64345.30 | 64479.80 | 2.15M |
| 2026-11-15 05:12 | 64577.80 | 64625.30 | 64535.40 | 64575.80 | 2.43M |
| 2026-11-15 05:11 | 64518.90 | 64595.70 | 64418.30 | 64577.80 | 1.92M |
| 2026-11-15 05:10 | 64509.10 | 64605.00 | 64395.70 | 64519.00 | 2.61M |
| 2026-11-15 05:09 | 64525.00 | 64568.20 | 64434.80 | 64508.60 | 2.40M |
| 2026-11-15 05:08 | 64704.60 | 64704.60 | 64508.50 | 64519.20 | 2.54M |
| 2026-11-15 05:07 | 64717.90 | 64739.40 | 64661.70 | 64701.10 | 2.44M |
| 2026-11-15 05:06 | 64557.70 | 64717.90 | 64461.80 | 64717.90 | 2.78M |
| 2026-11-15 05:05 | 64695.40 | 64749.90 | 64535.50 | 64552.90 | 4.35M |
| 2026-11-15 05:04 | 64825.60 | 64885.70 | 64680.60 | 64695.40 | 3.46M |
| 2026-11-15 05:03 | 64737.70 | 64827.40 | 64610.70 | 64825.60 | 3.50M |
| 2026-11-15 05:02 | 64890.20 | 64891.10 | 64557.50 | 64737.80 | 3.36M |
| 2026-11-15 05:01 | 64850.00 | 64919.60 | 64804.00 | 64890.30 | 2.49M |
| 2026-11-15 05:00 | 64769.80 | 64974.40 | 64762.00 | 64850.00 | 3.33M |
| 2026-11-15 04:59 | 64886.50 | 64886.50 | 64753.60 | 64769.70 | 6.87M |
| 2026-11-15 04:58 | 64936.00 | 65017.70 | 64763.90 | 64886.50 | 6.12M |
| 2026-11-15 04:57 | 64939.30 | 65048.30 | 64851.00 | 64943.30 | 7.02M |
| 2026-11-15 04:56 | 64976.70 | 65005.40 | 64826.70 | 64939.30 | 5.89M |
| 2026-11-15 04:55 | 64799.60 | 65040.70 | 64763.40 | 64970.10 | 2.66M |
| 2026-11-15 04:54 | 65161.50 | 65182.60 | 64500.00 | 64805.70 | 2.36M |
| 2026-11-15 04:53 | 65283.70 | 65300.80 | 65148.20 | 65164.20 | 608.21K |
| 2026-11-15 04:52 | 65288.30 | 65331.30 | 65270.60 | 65283.60 | 482.50K |
| 2026-11-15 04:51 | 65376.90 | 65384.70 | 65223.50 | 65288.30 | 456.87K |
| 2026-11-15 04:50 | 65447.90 | 65452.30 | 65376.00 | 65377.20 | 540.07K |
| 2026-11-15 04:49 | 65467.80 | 65474.50 | 65419.50 | 65448.00 | 501.86K |
| 2026-11-15 04:48 | 65507.50 | 65507.60 | 65458.00 | 65467.90 | 604.90K |
| 2026-11-15 04:47 | 65510.20 | 65529.30 | 65480.20 | 65507.40 | 599.58K |
| 2026-11-15 04:46 | 65477.60 | 65515.90 | 65462.60 | 65507.80 | 514.08K |
| 2026-11-15 04:45 | 65440.50 | 65500.00 | 65440.50 | 65477.50 | 411.05K |
| 2026-11-15 04:44 | 65489.20 | 65499.80 | 65432.50 | 65440.50 | 386.81K |
| 2026-11-15 04:43 | 65437.80 | 65511.50 | 65416.90 | 65489.20 | 653.55K |