Bitcoin Real-Time

🏛️ usa →
109,541.34
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-28 109,376.52 109,584.53 109,261.26 109,541.34 0.0M
2025-09-27 109,376.52 109,584.53 109,261.26 109,541.34 0.0M
2025-09-26 109,038.94 110,372.96 108,716.85 109,541.34 0.0M
2025-09-25 113,324.23 113,545.44 108,644.43 109,055.34 0.0M
2025-09-24 112,015.40 114,004.90 111,134.78 113,332.36 0.0M
2025-09-23 112,692.46 113,371.06 111,502.61 112,008.27 0.0M
2025-09-22 115,261.35 115,431.23 112,023.11 112,764.86 0.0M
2025-09-21 115,542.94 115,603.53 115,248.58 115,312.84 0.0M
2025-09-20 115,542.94 115,542.94 115,542.94 115,542.94 0.0M
2025-09-19 117,140.99 117,507.84 115,140.65 115,542.94 0.0M
2025-09-18 116,474.16 117,969.12 116,154.34 117,127.38 0.0M
2025-09-17 116,852.92 117,329.36 114,772.47 116,434.15 0.0M
2025-09-16 115,382.73 117,009.74 114,765.75 116,817.58 0.0M
2025-09-15 115,247.57 116,788.72 114,412.57 115,424.52 0.0M
2025-09-14 115,997.76 116,130.18 115,186.44 115,384.56 0.0M
2025-09-13 115,997.76 115,997.76 115,997.76 115,997.76 0.0M
2025-09-12 115,679.21 116,814.46 114,945.95 115,997.76 0.0M
2025-09-11 114,234.87 115,534.39 114,132.14 115,528.71 0.0M
2025-09-08 111,125.25 112,039.23 110,612.12 111,832.40 0.0M
2025-09-07 110,623.81 111,604.41 110,623.81 111,173.01 0.0M
2025-09-06 110,623.81 110,623.81 110,623.81 110,623.81 0.0M
2025-09-05 110,729.82 113,394.81 110,202.09 110,623.81 0.0M
2025-09-04 111,759.65 112,233.12 109,339.14 110,698.43 0.0M
2025-09-03 111,271.08 112,606.94 110,553.92 111,727.76 0.0M
2025-09-02 109,229.23 111,783.55 108,412.56 111,217.75 0.0M
2025-09-01 108,232.60 109,894.00 107,257.97 109,254.04 0.0M
2025-08-31 108,462.89 109,235.10 108,080.16 108,226.10 0.0M
2025-08-30 108,462.89 108,462.89 108,462.89 108,462.89 0.0M
2025-08-29 112,543.86 112,639.88 107,483.83 108,462.89 0.0M
2025-08-28 111,278.71 113,480.62 110,871.31 112,563.70 0.0M
2025-08-27 111,797.04 112,648.96 110,376.39 111,256.94 0.0M
2025-08-26 110,081.38 112,402.19 108,710.61 111,784.85 0.0M
2025-08-25 113,474.11 113,645.36 109,413.72 110,134.00 0.0M
2025-08-24 117,015.37 117,015.37 112,380.03 113,459.27 0.0M
2025-08-23 117,015.37 117,015.37 117,015.37 117,015.37 0.0M
2025-08-22 112,472.13 117,419.05 111,653.20 117,015.37 0.0M
2025-08-21 114,284.53 114,806.76 111,972.33 112,424.98 0.0M
2025-08-20 112,899.93 114,642.59 112,371.52 114,286.32 0.0M
2025-08-19 116,299.38 116,779.19 112,713.19 112,801.90 0.0M
2025-08-18 117,444.88 117,620.33 114,700.23 116,245.07 0.0M
2025-08-17 117,390.29 118,068.90 117,390.29 117,456.33 0.0M
2025-08-16 117,390.29 117,390.29 117,390.29 117,390.29 0.0M
2025-08-15 118,389.91 119,317.76 116,849.39 117,390.29 0.0M
2025-08-14 123,345.97 124,530.29 117,230.45 118,374.16 0.0M
2025-08-13 120,065.21 123,718.66 118,936.54 123,359.82 0.0M
2025-08-12 118,670.89 120,319.43 118,205.01 120,159.38 0.0M
2025-08-11 119,322.26 122,308.82 118,155.44 118,691.33 0.0M
2025-08-10 116,952.60 119,326.96 116,952.60 119,305.57 0.0M
2025-08-09 116,952.60 116,952.60 116,952.60 116,952.60 0.0M
2025-08-08 117,526.98 117,679.44 115,889.99 116,952.60 0.0M
2025-08-07 115,016.30 117,690.93 114,272.39 117,504.50 0.0M
2025-08-06 114,136.43 115,736.14 113,364.51 115,036.07 0.0M
2025-08-05 115,047.39 115,110.82 112,629.44 114,142.06 0.0M
2025-08-04 114,253.50 115,737.23 114,117.76 115,062.88 0.0M
2025-08-03 113,860.01 114,634.09 113,860.01 114,219.97 0.0M
2025-08-02 113,860.01 113,860.01 113,860.01 113,860.01 0.0M
2025-08-01 115,723.34 116,056.09 113,112.65 113,860.01 0.0M
2025-07-31 117,845.67 118,922.32 115,495.18 115,726.94 0.0M
2025-07-30 117,934.16 118,807.06 115,757.15 117,844.61 0.0M
2025-07-29 118,011.10 119,279.92 116,935.98 117,942.85 0.0M
2025-07-28 119,505.65 119,827.71 117,407.82 118,000.92 0.0M
2025-07-27 118,808.61 119,808.26 118,766.55 119,448.82 0.0M
2025-07-26 117,242.17 117,242.17 117,242.17 117,242.17 0.0M
2025-07-25 118,367.52 118,518.27 114,756.72 117,242.17 0.0M
2025-07-24 118,764.64 119,548.72 117,213.83 118,359.74 0.0M
2025-07-23 120,002.99 120,167.85 117,354.61 118,772.49 0.0M
2025-07-22 117,452.51 120,298.75 116,194.67 120,028.66 0.0M
2025-07-21 117,294.47 119,683.29 116,587.78 117,441.59 0.0M
2025-07-20 118,208.19 118,233.95 116,553.51 117,348.23 0.0M
2025-07-19 117,739.77 117,739.77 117,739.77 117,739.77 0.0M
2025-07-18 119,336.19 120,905.62 116,900.76 117,739.77 0.0M
2025-07-17 118,709.17 121,016.18 117,482.25 119,291.10 0.0M
2025-07-16 117,789.05 120,095.36 117,029.90 118,735.23 0.0M
2025-07-15 119,825.70 119,950.55 115,702.15 117,783.73 0.0M
2025-07-14 119,129.37 123,196.97 118,944.96 119,886.80 0.0M
2025-07-13 117,676.99 119,252.89 117,676.99 119,082.60 0.0M
2025-07-12 117,676.99 117,676.99 117,676.99 117,676.99 0.0M
2025-07-11 116,009.80 118,869.92 115,232.77 117,676.99 0.0M
2025-07-10 111,282.28 116,944.40 110,596.99 115,986.63 0.0M
2025-07-09 108,965.11 112,044.07 108,340.75 111,291.40 0.0M
2025-07-08 108,266.16 109,240.31 107,462.59 108,933.98 0.0M
2025-07-07 109,230.90 109,733.35 107,503.58 108,304.47 0.0M
2025-07-06 107,940.46 109,713.77 107,940.46 109,221.86 0.0M
2025-07-05 107,940.46 107,940.46 107,940.46 107,940.46 0.0M
2025-07-04 109,637.26 109,792.24 107,289.67 107,940.46 0.0M
2025-07-03 108,890.93 110,584.29 108,584.59 109,630.33 0.0M
2025-07-02 105,677.63 109,812.66 105,137.11 108,850.42 0.0M
2025-07-01 107,165.72 107,575.01 105,268.09 105,708.50 0.0M
2025-06-30 108,404.76 108,818.79 106,754.34 107,146.11 0.0M
2025-06-29 107,112.66 108,467.51 107,112.66 108,384.37 0.0M
2025-06-28 107,112.66 107,112.66 107,112.66 107,112.66 0.0M
2025-06-27 106,995.01 107,786.87 106,439.59 107,112.66 0.0M
2025-06-26 107,397.98 108,333.56 106,643.20 106,991.88 0.0M
2025-06-25 106,147.58 108,202.64 105,875.18 107,401.21 0.0M
2025-06-24 105,432.30 106,346.38 104,705.22 106,047.90 0.0M
2025-06-23 100,926.49 106,104.95 99,687.82 105,484.58 0.0M
2025-06-22 103,557.41 103,557.41 99,041.52 101,001.73 0.0M
2025-06-21 103,557.41 103,557.41 103,557.41 103,557.41 0.0M
2025-06-20 104,673.28 106,541.75 102,347.27 103,557.41 0.0M
2025-06-19 104,922.39 105,251.86 103,933.05 104,688.43 0.0M
2025-06-18 104,607.94 105,572.87 103,540.66 104,908.99 0.0M
2025-06-17 106,840.42 107,776.05 103,365.22 104,597.39 0.0M
2025-06-16 105,598.81 108,981.99 104,984.23 106,758.72 0.0M
2025-06-15 104,798.12 105,628.90 104,510.14 105,563.95 0.0M
2025-06-14 105,666.37 105,666.37 105,666.37 105,666.37 0.0M
2025-06-13 105,720.55 106,030.18 102,794.13 105,666.50 0.0M
2025-06-12 108,667.30 108,822.28 105,788.30 105,930.33 0.0M
2025-06-11 110,291.72 110,432.24 108,093.44 108,684.74 0.0M
2025-06-10 110,296.71 110,415.51 108,373.83 110,275.10 0.0M
2025-06-09 105,761.66 110,442.85 105,371.90 110,286.34 0.0M
2025-06-08 104,475.38 106,506.40 104,475.38 105,785.37 0.0M
2025-06-07 104,475.38 104,475.38 104,475.38 104,475.38 0.0M
2025-06-06 101,572.33 105,412.19 101,171.47 104,475.38 0.0M
2025-06-05 104,742.52 105,977.34 100,419.83 101,565.42 0.0M
2025-06-04 105,411.28 106,038.60 104,197.84 104,735.62 0.0M
2025-06-03 105,889.14 106,874.74 104,921.34 105,415.04 0.0M
2025-06-02 105,685.04 105,991.00 103,707.42 105,892.48 0.0M
2025-06-01 104,660.28 105,930.28 104,660.28 105,669.37 0.0M
2025-05-31 104,660.28 104,660.28 104,660.28 104,660.28 0.0M
2025-05-30 105,590.62 106,341.10 103,691.16 104,660.28 0.0M
2025-05-29 107,816.45 108,935.23 105,366.17 105,665.53 0.0M
2025-05-28 108,915.60 109,317.54 106,805.84 107,812.98 0.0M
2025-05-27 109,465.12 110,803.21 107,540.01 108,961.82 0.0M
2025-05-26 109,093.10 110,447.09 108,729.11 109,447.71 0.0M
2025-05-25 108,301.83 109,349.25 107,215.03 109,044.34 0.0M
2025-05-24 108,301.83 108,301.83 108,301.83 108,301.83 0.0M
2025-05-23 111,689.38 111,802.95 107,357.89 108,301.83 0.0M
2025-05-22 109,730.40 111,999.37 109,255.82 111,736.50 0.0M
2025-05-21 106,872.84 110,703.48 106,118.58 109,704.10 0.0M
2025-05-20 105,618.73 107,336.24 104,217.34 106,805.04 0.0M
2025-05-19 106,470.64 107,118.87 102,101.74 105,609.75 0.0M
2025-05-18 103,615.40 106,666.75 103,615.40 106,425.97 0.0M
2025-05-17 103,615.40 103,615.40 103,615.40 103,615.40 0.0M
2025-05-16 103,789.78 104,576.33 103,132.73 103,633.70 0.0M
2025-05-15 103,527.11 104,193.21 101,406.34 103,749.56 0.0M
2025-05-14 104,126.75 104,354.15 102,619.64 103,534.47 0.0M
2025-05-13 102,791.86 105,008.94 101,449.53 104,146.26 0.0M
2025-05-12 104,106.96 105,774.54 100,727.40 102,797.57 0.0M
2025-05-11 103,016.51 104,588.47 103,016.51 104,113.94 0.0M
2025-05-10 103,016.51 103,016.51 103,016.51 103,016.51 0.0M
2025-05-09 103,248.49 104,342.24 102,329.01 103,016.51 0.0M
2025-05-08 97,089.80 104,134.48 96,904.11 103,232.66 0.0M
2025-05-07 96,877.41 97,704.90 95,807.19 97,051.04 0.0M
2025-05-06 94,740.31 96,906.20 93,361.02 96,789.16 0.0M
2025-05-05 94,275.95 95,197.99 93,519.95 94,745.99 0.0M
2025-05-04 96,758.59 96,758.59 94,151.22 94,314.18 0.0M
2025-05-03 96,758.59 96,758.59 96,758.59 96,758.59 0.0M
2025-05-02 96,565.79 97,942.51 96,386.91 96,758.59 0.0M
2025-05-01 94,185.09 97,497.98 94,142.49 96,520.82 0.0M
2025-04-30 94,245.78 95,243.29 92,935.56 94,200.90 0.0M
2025-04-29 95,020.99 95,489.98 93,772.73 94,275.74 0.0M
2025-04-28 93,777.85 95,632.32 92,841.25 94,986.09 0.0M
2025-04-27 94,691.25 94,691.25 93,675.89 93,755.07 0.0M
2025-04-26 94,691.25 94,691.25 94,691.25 94,691.25 0.0M
2025-04-25 93,983.31 95,879.37 92,880.59 94,691.25 0.0M
2025-04-24 93,723.50 94,042.13 91,684.46 93,963.44 0.0M
2025-04-23 93,549.08 94,600.25 91,942.00 93,727.48 0.0M
2025-04-22 87,518.53 93,885.72 87,081.80 93,433.97 0.0M
2025-04-21 85,227.03 88,528.15 85,137.86 87,518.82 0.0M
2025-04-20 84,638.29 85,274.98 84,638.29 85,178.69 0.0M
2025-04-19 84,638.29 84,638.29 84,638.29 84,638.29 0.0M
2025-04-18 84,932.74 84,932.74 84,545.50 84,638.29 0.0M
2025-04-17 84,009.42 85,475.43 83,723.57 84,932.74 0.0M
2025-04-16 83,608.53 85,475.25 83,094.86 84,040.00 0.0M
2025-04-15 84,601.91 86,462.49 83,597.70 83,664.54 0.0M
2025-04-14 83,705.03 85,806.65 83,679.37 84,567.55 0.0M
2025-04-13 83,654.31 83,826.07 83,025.65 83,700.63 0.0M
2025-04-12 83,654.31 83,654.31 83,654.31 83,654.31 0.0M
2025-04-11 79,590.49 84,262.27 78,928.24 83,639.54 0.0M
2025-04-10 81,895.96 82,348.25 78,405.84 79,626.77 0.0M
2025-04-09 76,254.59 83,569.00 74,569.84 82,579.40 0.0M
2025-04-08 79,144.15 80,834.76 76,178.15 76,280.60 0.0M
2025-04-07 78,300.14 81,166.78 74,422.25 79,214.49 0.0M
2025-04-06 84,163.31 84,163.31 77,081.41 78,217.92 0.0M
2025-04-05 84,163.31 84,163.31 84,163.31 84,163.31 0.0M
2025-04-04 83,157.32 84,714.35 81,650.05 84,163.31 0.0M
2025-04-03 82,481.58 83,919.34 81,196.45 83,096.59 0.0M
2025-04-02 85,194.85 88,492.27 82,289.69 82,475.13 0.0M
2025-04-01 82,480.47 85,518.74 82,413.24 85,177.87 0.0M
2025-03-31 82,368.59 83,917.26 81,285.15 82,555.02 0.0M
2025-03-30 83,998.98 83,998.98 81,559.98 82,338.86 0.0M
2025-03-29 83,998.98 83,998.98 83,998.98 83,998.98 0.0M
2025-03-28 87,217.73 87,475.36 83,528.00 83,998.98 0.0M
2025-03-27 86,924.23 87,769.28 85,807.35 87,201.77 0.0M
2025-03-26 87,433.02 88,292.01 85,844.41 86,891.68 0.0M
2025-03-25 87,497.92 88,563.12 86,314.67 87,464.79 0.0M
2025-03-24 86,073.94 88,790.37 85,533.80 87,503.37 0.0M
2025-03-23 84,372.21 86,107.32 84,372.21 86,044.54 0.0M
2025-03-22 84,372.21 84,372.21 84,372.21 84,372.21 0.0M
2025-03-21 84,174.65 84,788.94 83,132.40 84,372.21 0.0M
2025-03-20 86,866.86 87,456.89 83,605.61 84,142.93 0.0M
2025-03-19 82,696.22 87,029.30 82,553.50 86,878.74 0.0M
2025-03-18 84,009.73 84,023.04 81,135.93 82,711.93 0.0M
2025-03-17 82,566.60 84,741.40 82,493.32 84,057.74 0.0M
2025-03-16 84,210.49 84,210.49 82,000.06 82,555.96 0.0M
2025-03-15 84,210.49 84,210.49 84,210.49 84,210.49 0.0M
2025-03-14 81,082.95 85,308.75 80,800.73 84,210.49 0.0M
2025-03-13 83,661.81 84,291.20 79,910.21 81,057.71 0.0M
2025-03-12 82,908.38 84,342.10 80,588.51 83,680.17 0.0M
2025-03-11 78,539.05 83,583.23 76,614.81 82,853.28 0.0M
2025-03-10 80,706.92 83,991.59 77,412.09 78,492.29 0.0M
2025-03-09 86,710.43 86,710.43 79,980.56 80,576.32 0.0M
2025-03-08 86,710.43 86,710.43 86,710.43 86,710.43 0.0M
2025-03-07 89,917.09 91,239.31 84,673.99 86,715.25 0.0M
2025-03-06 90,608.90 92,788.75 87,812.98 89,925.10 0.0M
2025-03-05 87,219.51 90,982.34 86,359.64 90,624.45 0.0M
2025-03-04 86,156.03 88,927.72 81,467.18 87,224.09 0.0M
2025-03-03 94,288.60 94,430.77 85,073.22 86,084.80 0.0M
2025-03-02 84,066.32 94,854.24 84,066.32 94,262.00 0.0M
2025-03-01 84,066.32 84,066.32 84,066.32 84,066.32 0.0M
2025-02-28 84,617.38 85,062.42 78,198.47 84,066.32 0.0M
2025-02-27 84,104.10 86,983.39 82,582.57 84,682.93 0.0M
2025-02-26 88,594.69 89,297.72 82,143.12 84,066.13 0.0M
2025-02-25 91,492.58 92,521.50 85,926.62 88,648.40 0.0M
2025-02-24 96,274.13 96,514.25 91,318.03 91,440.31 0.0M
2025-02-23 95,774.62 96,327.54 95,550.85 96,271.22 0.0M
2025-02-22 95,774.62 95,774.62 95,774.62 95,774.62 0.0M
2025-02-21 98,330.97 99,514.41 94,762.56 95,774.62 0.0M
2025-02-20 96,629.26 98,756.47 96,411.09 98,318.61 0.0M
2025-02-19 95,609.40 96,862.03 95,001.86 96,631.47 0.0M
2025-02-18 95,771.60 96,708.11 93,333.81 95,556.22 0.0M
2025-02-17 96,118.71 97,033.79 95,215.40 95,771.11 0.0M
2025-02-16 97,179.61 97,186.99 96,085.54 96,126.04 0.0M
2025-02-14 96,642.18 98,860.83 96,301.69 97,490.80 0.0M
2025-02-13 97,857.25 98,090.19 95,233.54 96,619.61 0.0M
2025-02-12 95,769.67 98,096.40 94,078.90 97,859.74 0.0M
2025-02-11 97,437.71 98,493.31 94,855.75 95,770.04 0.0M
2025-02-10 96,476.13 98,333.79 95,278.39 97,440.53 0.0M
2025-02-09 95,179.63 96,563.41 94,851.80 96,477.38 0.0M
2025-02-07 96,563.45 100,185.63 95,673.18 95,997.94 0.0M
2025-02-06 96,621.50 99,158.27 95,681.42 96,556.18 0.0M
2025-02-05 97,822.05 99,190.04 96,171.91 96,626.02 0.0M
2025-02-04 101,444.67 101,776.71 96,205.52 97,813.15 0.0M
2025-02-03 97,666.34 102,568.24 91,317.00 101,443.07 0.0M
2025-02-02 97,213.06 97,978.09 96,204.21 97,657.45 0.0M
2025-01-31 104,725.05 106,040.33 101,513.60 102,113.27 0.0M
2025-01-30 103,719.82 106,443.71 103,323.77 104,729.78 0.0M
2025-01-29 101,273.35 104,772.13 101,267.18 103,720.25 0.0M
2025-01-28 102,072.31 103,726.95 100,209.44 101,272.72 0.0M
2025-01-27 102,564.22 103,213.48 97,761.33 102,069.68 0.0M
2025-01-26 104,335.74 104,369.72 102,483.55 102,587.59 0.0M
2025-01-24 103,920.00 107,152.73 102,768.55 105,110.76 0.0M
2025-01-23 103,668.92 106,858.11 101,242.53 103,913.43 0.0M
2025-01-22 106,153.58 106,346.11 103,322.77 103,663.54 0.0M
2025-01-21 102,115.34 107,235.04 100,083.06 106,155.30 0.0M
2025-01-20 101,210.57 109,140.27 99,485.04 102,134.03 0.0M
2025-01-19 103,520.06 104,313.26 99,533.93 101,198.86 0.0M
2025-01-17 99,974.67 105,939.37 99,944.76 104,637.75 0.0M
2025-01-16 100,508.41 100,820.78 97,312.52 99,984.86 0.0M
2025-01-15 96,530.89 100,718.60 96,474.19 100,514.41 0.0M
2025-01-14 94,501.28 97,344.86 94,317.56 96,532.65 0.0M
2025-01-13 94,492.00 95,846.60 89,354.28 94,493.89 0.0M
2025-01-12 94,308.93 94,510.81 93,749.99 94,492.82 0.0M
2025-01-10 92,534.27 95,782.67 92,235.61 94,614.48 0.0M
2025-01-09 95,039.07 95,315.13 91,203.62 92,539.21 0.0M
2025-01-08 96,933.25 97,242.13 92,499.56 95,064.11 0.0M
2025-01-07 102,270.35 102,721.44 96,113.53 96,942.45 0.0M
2025-01-06 98,341.22 102,501.45 97,913.23 102,279.09 0.0M
2025-01-05 98,472.25 98,798.69 98,294.64 98,336.53 0.0M
2025-01-03 96,874.68 98,955.15 96,021.26 98,231.63 0.0M
2025-01-02 94,376.33 97,728.90 94,172.05 96,869.94 0.0M
2025-01-01 93,417.01 94,753.16 93,417.01 94,381.44 0.0M