BT
BTC
比特币 · Bitcoin · BTC_USDT
78119.70
+1.50%
实时推送连接中
24小时最高
78468.80
24小时最低
76019.00
24小时涨跌额
+1154.48
24小时涨跌幅
+1.50%
24小时成交额
488.15M
实时数据更新时间
2026-09-18 20:38:30
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 20:38 | 78093.40 | 78119.70 | 78093.40 | 78119.60 | 197.64K |
| 2026-09-18 20:37 | 78115.80 | 78122.50 | 78079.40 | 78093.30 | 385.11K |
| 2026-09-18 20:36 | 78115.30 | 78115.80 | 78113.80 | 78115.80 | 35.49K |
| 2026-09-18 20:35 | 78098.40 | 78115.40 | 78087.10 | 78115.40 | 238.23K |
| 2026-09-18 20:34 | 78084.50 | 78093.50 | 78084.50 | 78093.50 | 176.32K |
| 2026-09-18 20:33 | 78034.00 | 78091.60 | 78028.70 | 78091.60 | 274.99K |
| 2026-09-18 20:32 | 78018.40 | 78034.10 | 78013.40 | 78034.10 | 215.75K |
| 2026-09-18 20:31 | 78010.40 | 78022.30 | 77993.10 | 78022.20 | 193.26K |
| 2026-09-18 20:30 | 78022.40 | 78030.90 | 77992.80 | 77992.80 | 190.99K |
| 2026-09-18 20:29 | 78050.70 | 78050.70 | 78022.40 | 78022.40 | 247.17K |
| 2026-09-18 20:28 | 78024.60 | 78050.80 | 78016.30 | 78050.80 | 191.18K |
| 2026-09-18 20:27 | 78016.00 | 78022.30 | 78010.30 | 78022.30 | 201.82K |
| 2026-09-18 20:26 | 78017.60 | 78024.70 | 77987.90 | 78012.70 | 330.68K |
| 2026-09-18 20:25 | 78010.30 | 78034.10 | 78010.20 | 78022.30 | 141.32K |
| 2026-09-18 20:24 | 78010.40 | 78010.40 | 78005.00 | 78010.30 | 3.11K |
| 2026-09-18 20:23 | 78081.50 | 78081.50 | 78016.30 | 78016.30 | 5.25K |
| 2026-09-18 20:22 | 78032.30 | 78089.40 | 78032.30 | 78082.80 | 4.69K |
| 2026-09-18 20:21 | 78010.80 | 78028.30 | 77996.90 | 78028.30 | 26.18K |
| 2026-09-18 20:20 | 78006.10 | 78032.30 | 77990.00 | 78026.40 | 180.19K |
| 2026-09-18 20:19 | 78028.40 | 78028.40 | 78006.00 | 78006.00 | 261.24K |
| 2026-09-18 20:18 | 78075.60 | 78075.60 | 78022.30 | 78031.30 | 342.26K |
| 2026-09-18 20:17 | 78083.00 | 78089.40 | 78075.70 | 78075.70 | 237.23K |
| 2026-09-18 20:16 | 78099.30 | 78105.10 | 78075.70 | 78083.00 | 200.25K |
| 2026-09-18 20:15 | 78092.60 | 78115.50 | 78092.60 | 78105.20 | 300.15K |
| 2026-09-18 20:14 | 78094.10 | 78118.10 | 78075.00 | 78092.50 | 277.28K |
| 2026-09-18 20:13 | 78023.10 | 78094.10 | 78023.00 | 78094.10 | 217.51K |
| 2026-09-18 20:12 | 78000.00 | 78023.10 | 78000.00 | 78023.10 | 226.85K |
| 2026-09-18 20:11 | 78022.30 | 78028.20 | 77993.60 | 77998.50 | 239.63K |
| 2026-09-18 20:10 | 78010.50 | 78041.90 | 78010.50 | 78028.20 | 98.23K |
| 2026-09-18 20:09 | 78040.10 | 78040.10 | 78003.10 | 78016.20 | 283.59K |
| 2026-09-18 20:08 | 78040.00 | 78051.80 | 78040.00 | 78040.10 | 288.81K |
| 2026-09-18 20:07 | 78033.70 | 78058.20 | 78033.70 | 78040.10 | 314.38K |
| 2026-09-18 20:06 | 78049.00 | 78055.00 | 78030.20 | 78030.60 | 300.93K |
| 2026-09-18 20:05 | 78113.80 | 78131.20 | 78045.90 | 78046.00 | 341.66K |
| 2026-09-18 20:04 | 78039.90 | 78122.60 | 78022.40 | 78122.60 | 119.24K |
| 2026-09-18 20:03 | 78034.20 | 78039.90 | 78016.30 | 78039.90 | 193.79K |
| 2026-09-18 20:02 | 78023.40 | 78069.60 | 78004.90 | 78034.20 | 319.48K |
| 2026-09-18 20:01 | 78025.90 | 78025.90 | 78018.50 | 78023.40 | 194.10K |
| 2026-09-18 20:00 | 78067.10 | 78078.90 | 78025.80 | 78025.90 | 168.23K |
| 2026-09-18 19:59 | 78050.10 | 78067.60 | 78050.10 | 78067.30 | 192.31K |
| 2026-09-18 19:58 | 78055.90 | 78055.90 | 78051.60 | 78054.30 | 92.04K |
| 2026-09-18 19:57 | 78065.00 | 78079.50 | 78055.90 | 78055.90 | 88.09K |
| 2026-09-18 19:56 | 78061.80 | 78065.10 | 78049.90 | 78065.10 | 125.65K |
| 2026-09-18 19:55 | 78101.90 | 78101.90 | 78057.10 | 78069.90 | 162.84K |
| 2026-09-18 19:54 | 78090.00 | 78101.90 | 78090.00 | 78101.80 | 181.33K |
| 2026-09-18 19:53 | 78064.30 | 78089.00 | 78064.20 | 78088.90 | 141.68K |
| 2026-09-18 19:52 | 78048.50 | 78064.30 | 78048.50 | 78064.30 | 179.82K |
| 2026-09-18 19:51 | 78034.70 | 78048.70 | 78034.60 | 78048.50 | 261.80K |
| 2026-09-18 19:50 | 78043.90 | 78043.90 | 78034.60 | 78034.60 | 214.46K |
| 2026-09-18 19:49 | 78048.70 | 78048.70 | 78045.10 | 78045.10 | 44.18K |
| 2026-09-18 19:48 | 78053.60 | 78053.70 | 78048.60 | 78048.60 | 225.51K |
| 2026-09-18 19:47 | 78063.70 | 78067.30 | 78053.50 | 78053.70 | 489.11K |
| 2026-09-18 19:46 | 78062.60 | 78070.60 | 78050.50 | 78067.60 | 125.74K |
| 2026-09-18 19:45 | 78027.50 | 78070.70 | 78027.50 | 78070.60 | 170.17K |
| 2026-09-18 19:44 | 78027.40 | 78031.60 | 78026.10 | 78026.10 | 305.36K |
| 2026-09-18 19:43 | 78041.80 | 78041.80 | 78027.30 | 78027.40 | 131.55K |
| 2026-09-18 19:42 | 78073.60 | 78073.60 | 78041.80 | 78041.80 | 302.86K |
| 2026-09-18 19:41 | 78107.40 | 78107.50 | 78073.60 | 78073.70 | 271.05K |
| 2026-09-18 19:40 | 78127.30 | 78127.30 | 78103.20 | 78107.40 | 267.23K |
| 2026-09-18 19:39 | 78127.00 | 78131.50 | 78127.00 | 78127.30 | 221.24K |
| 2026-09-18 19:38 | 78174.50 | 78174.50 | 78127.00 | 78127.00 | 278.20K |
| 2026-09-18 19:37 | 78141.10 | 78174.50 | 78141.00 | 78168.60 | 319.31K |
| 2026-09-18 19:36 | 78115.10 | 78144.70 | 78115.10 | 78133.70 | 314.90K |
| 2026-09-18 19:35 | 78109.10 | 78132.80 | 78109.10 | 78115.10 | 332.63K |
| 2026-09-18 19:34 | 78114.10 | 78114.10 | 78091.40 | 78109.20 | 429.36K |
| 2026-09-18 19:33 | 78154.30 | 78161.40 | 78114.00 | 78114.10 | 276.31K |
| 2026-09-18 19:32 | 78113.90 | 78154.40 | 78113.90 | 78154.40 | 340.72K |
| 2026-09-18 19:31 | 78049.90 | 78114.00 | 78049.90 | 78114.00 | 314.15K |
| 2026-09-18 19:30 | 78049.90 | 78073.60 | 78049.20 | 78050.00 | 326.63K |
| 2026-09-18 19:29 | 78080.10 | 78081.10 | 78050.00 | 78050.00 | 258.81K |
| 2026-09-18 19:28 | 78056.00 | 78084.10 | 78056.00 | 78080.20 | 256.01K |
| 2026-09-18 19:27 | 78103.10 | 78107.10 | 78056.00 | 78056.10 | 274.94K |
| 2026-09-18 19:26 | 78056.00 | 78103.10 | 78051.50 | 78103.10 | 258.37K |
| 2026-09-18 19:25 | 78074.70 | 78079.40 | 78045.60 | 78056.10 | 268.76K |
| 2026-09-18 19:24 | 78074.60 | 78085.30 | 78068.70 | 78073.20 | 363.71K |
| 2026-09-18 19:23 | 78129.50 | 78129.50 | 78067.60 | 78074.50 | 365.05K |
| 2026-09-18 19:22 | 78139.20 | 78139.20 | 78095.50 | 78129.50 | 412.79K |
| 2026-09-18 19:21 | 78103.10 | 78141.40 | 78103.10 | 78139.30 | 353.85K |
| 2026-09-18 19:20 | 78130.50 | 78130.50 | 78092.50 | 78092.60 | 226.61K |
| 2026-09-18 19:19 | 78113.70 | 78139.80 | 78109.20 | 78130.60 | 363.52K |