Bitdeer Tech

BTDR
🏛️ usa →
17.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.35 12.35 12.24 12.32 56.1K
09:31 12.30 12.30 12.29 12.29 4.3K
09:32 12.28 12.32 12.24 12.24 11.2K
09:33 12.23 12.24 12.23 12.24 2.0K
09:34 12.24 12.25 12.16 12.16 40.3K
09:35 12.17 12.20 12.15 12.15 7.0K
09:36 12.17 12.17 12.10 12.10 7.7K
09:37 12.13 12.13 12.06 12.08 55.1K
09:38 12.09 12.09 12.04 12.04 26.5K
09:39 12.02 12.07 12.02 12.07 7.9K
09:40 12.08 12.14 12.08 12.13 16.4K
09:41 12.12 12.15 12.12 12.15 37.5K
09:42 12.19 12.19 12.17 12.18 6.8K
09:43 12.20 12.24 12.20 12.24 11.1K
09:44 12.24 12.25 12.24 12.25 2.4K
09:45 12.24 12.25 12.24 12.25 2.9K
09:46 12.29 12.29 12.28 12.29 12.7K
09:47 12.30 12.30 12.27 12.27 1.1K
09:48 12.28 12.31 12.27 12.31 17.9K
09:49 12.32 12.34 12.31 12.34 12.2K
09:50 12.31 12.31 12.26 12.26 3.5K
09:51 12.26 12.31 12.26 12.31 3.1K
09:52 12.26 12.26 12.24 12.24 2.9K
09:53 12.24 12.24 12.24 12.24 5.3K
09:54 12.25 12.29 12.25 12.29 5.1K
09:55 12.29 12.29 12.29 12.29 1.2K
09:56 12.32 12.32 12.31 12.32 0.8K
09:57 12.31 12.31 12.29 12.29 3.7K
09:58 12.32 12.32 12.28 12.31 3.0K
09:59 12.31 12.35 12.31 12.35 2.2K
10:00 12.37 12.37 12.35 12.37 8.0K
10:01 12.35 12.35 12.32 12.32 4.0K
10:02 12.34 12.34 12.34 12.34 5.0K
10:03 12.35 12.37 12.34 12.34 3.1K
10:04 12.34 12.36 12.34 12.34 4.0K
10:05 12.33 12.36 12.32 12.35 9.4K
10:06 12.36 12.36 12.36 12.36 5.2K
10:07 12.37 12.38 12.37 12.37 12.3K
10:08 12.38 12.40 12.34 12.34 7.2K
10:09 12.35 12.35 12.34 12.34 3.9K
10:10 12.36 12.36 12.34 12.35 2.7K
10:11 12.34 12.35 12.34 12.35 3.3K
10:12 12.35 12.35 12.34 12.34 4.3K
10:13 12.34 12.35 12.33 12.34 4.8K
10:14 12.35 12.36 12.34 12.35 9.2K
10:15 12.34 12.36 12.34 12.36 4.2K
10:16 12.36 12.38 12.36 12.38 2.0K
10:17 12.38 12.39 12.37 12.38 8.3K
10:18 12.36 12.37 12.35 12.37 5.5K
10:19 12.37 12.41 12.37 12.40 14.0K
10:20 12.41 12.45 12.41 12.44 9.6K
10:21 12.44 12.50 12.44 12.44 17.1K
10:22 12.43 12.48 12.43 12.46 6.7K
10:23 12.46 12.47 12.44 12.47 5.8K
10:24 12.45 12.45 12.39 12.39 13.8K
10:25 12.36 12.39 12.36 12.39 5.1K
10:26 12.42 12.43 12.42 12.43 1.8K
10:27 12.46 12.51 12.46 12.51 2.5K
10:28 12.50 12.51 12.50 12.50 1.8K
10:29 12.50 12.51 12.50 12.51 16.4K
10:30 12.52 12.54 12.51 12.53 7.6K
10:31 12.54 12.55 12.54 12.55 1.4K
10:32 12.53 12.54 12.51 12.51 9.5K
10:33 12.52 12.52 12.51 12.51 2.5K
10:34 12.52 12.53 12.52 12.53 2.3K
10:35 12.54 12.55 12.54 12.55 1.5K
10:36 12.55 12.57 12.55 12.55 2.8K
10:37 12.54 12.54 12.52 12.54 3.8K
10:38 12.53 12.54 12.53 12.54 1.1K
10:39 12.53 12.53 12.51 12.51 11.8K
10:40 12.51 12.52 12.51 12.52 10.4K
10:41 12.54 12.57 12.53 12.57 5.8K
10:42 12.57 12.59 12.57 12.59 2.9K
10:43 12.56 12.56 12.53 12.53 16.9K
10:44 12.53 12.53 12.53 12.53 2.3K
10:45 12.54 12.54 12.53 12.53 0.6K
10:46 12.53 12.53 12.53 12.53 1.1K
10:47 12.53 12.53 12.53 12.53 2.2K
10:48 12.53 12.53 12.52 12.52 2.7K
10:49 12.51 12.51 12.51 12.51 2.5K
10:50 12.49 12.53 12.49 12.53 3.5K
10:51 12.53 12.53 12.51 12.51 3.6K
10:52 12.53 12.53 12.52 12.52 1.5K
10:53 12.53 12.54 12.53 12.54 4.3K
10:54 12.53 12.56 12.53 12.56 2.3K
10:55 12.55 12.55 12.53 12.54 3.8K
10:56 12.54 12.55 12.54 12.55 2.1K
10:57 12.55 12.55 12.53 12.53 4.7K
10:58 12.51 12.51 12.50 12.50 2.6K
10:59 12.48 12.48 12.46 12.46 3.1K
11:00 12.50 12.55 12.50 12.54 18.5K
11:01 12.56 12.57 12.55 12.56 5.8K
11:02 12.56 12.56 12.52 12.53 4.2K
11:03 12.53 12.53 12.52 12.53 1.8K
11:04 12.53 12.53 12.52 12.53 3.2K
11:05 12.54 12.57 12.54 12.57 3.0K
11:06 12.57 12.59 12.57 12.58 5.0K
11:07 12.58 12.58 12.56 12.56 4.9K
11:08 12.56 12.56 12.55 12.55 4.8K
11:09 12.57 12.57 12.56 12.56 2.3K
11:10 12.56 12.57 12.56 12.57 5.1K
11:11 12.58 12.59 12.58 12.58 2.2K
11:12 12.58 12.58 12.56 12.58 9.0K
11:13 12.59 12.62 12.59 12.60 8.2K
11:14 12.62 12.62 12.60 12.60 4.7K
11:15 12.60 12.63 12.60 12.62 2.2K
11:16 12.62 12.62 12.61 12.61 2.6K
11:17 12.61 12.62 12.61 12.62 4.1K
11:18 12.62 12.62 12.61 12.62 3.5K
11:19 12.62 12.63 12.61 12.61 5.4K
11:20 12.61 12.62 12.61 12.62 1.3K
11:21 12.61 12.63 12.61 12.63 3.1K
11:22 12.63 12.65 12.63 12.64 6.3K
11:23 12.65 12.68 12.65 12.67 12.2K
11:24 12.67 12.67 12.65 12.66 6.2K
11:25 12.67 12.69 12.67 12.68 7.2K
11:26 12.67 12.69 12.67 12.68 3.6K
11:27 12.67 12.67 12.67 12.66 24.6K
11:28 12.67 12.68 12.66 12.67 4.9K
11:29 12.68 12.68 12.68 12.68 2.8K
11:30 12.68 12.68 12.63 12.63 7.7K
11:31 12.64 12.66 12.64 12.66 4.6K
11:32 12.65 12.65 12.63 12.63 3.2K
11:33 12.62 12.64 12.60 12.61 4.7K
11:34 12.62 12.62 12.59 12.59 2.0K
11:35 12.58 12.60 12.58 12.59 4.6K
11:36 12.59 12.60 12.59 12.59 3.6K
11:37 12.59 12.59 12.58 12.58 1.0K
11:38 12.56 12.58 12.56 12.58 3.4K
11:39 12.58 12.58 12.58 12.58 2.4K
11:40 12.57 12.57 12.56 12.56 3.6K
11:41 12.58 12.59 12.58 12.58 1.1K
11:42 12.59 12.59 12.57 12.57 2.3K
11:43 12.58 12.58 12.57 12.58 3.7K
11:44 12.58 12.59 12.58 12.59 2.2K
11:45 12.59 12.60 12.59 12.59 3.3K
11:46 12.59 12.60 12.58 12.59 7.9K
11:47 12.59 12.59 12.58 12.59 2.5K
11:48 12.57 12.57 12.56 12.56 1.9K
11:49 12.60 12.60 12.60 12.60 2.2K
11:50 12.60 12.61 12.60 12.61 2.9K
11:51 12.61 12.64 12.61 12.64 3.4K
11:52 12.65 12.65 12.65 12.65 0.5K
11:53 12.65 12.65 12.64 12.65 1.9K
11:54 12.66 12.66 12.64 12.65 3.7K
11:55 12.65 12.65 12.64 12.64 1.2K
11:56 12.65 12.67 12.65 12.67 4.1K
11:57 12.67 12.67 12.67 12.67 2.7K
11:58 12.68 12.68 12.67 12.67 4.3K
11:59 12.67 12.67 12.66 12.66 3.0K
12:00 12.65 12.65 12.62 12.63 12.5K
12:01 12.64 12.64 12.61 12.62 5.9K
12:02 12.61 12.61 12.60 12.61 2.7K
12:03 12.62 12.62 12.62 12.62 1.7K
12:04 12.61 12.62 12.61 12.62 5.5K
12:05 12.62 12.62 12.61 12.61 2.9K
12:06 12.61 12.61 12.60 12.60 3.3K
12:07 12.65 12.66 12.65 12.66 11.3K
12:08 12.66 12.67 12.66 12.66 3.4K
12:09 12.66 12.66 12.65 12.65 1.5K
12:10 12.66 12.66 12.65 12.65 1.8K
12:11 12.66 12.66 12.66 12.66 2.0K
12:12 12.66 12.66 12.64 12.64 1.6K
12:13 12.63 12.63 12.63 12.63 2.3K
12:14 12.63 12.63 12.61 12.61 8.2K
12:15 12.61 12.61 12.60 12.60 12.2K
12:16 12.62 12.63 12.60 12.60 5.0K
12:17 12.58 12.60 12.58 12.60 4.1K
12:18 12.61 12.61 12.59 12.59 1.2K
12:19 12.59 12.59 12.59 12.59 1.6K
12:20 12.58 12.59 12.57 12.57 2.4K
12:21 12.56 12.58 12.56 12.57 2.9K
12:22 12.56 12.56 12.55 12.56 2.3K
12:23 12.56 12.56 12.56 12.56 1.0K
12:24 12.57 12.57 12.57 12.57 0.6K
12:25 12.57 12.59 12.57 12.59 2.6K
12:26 12.61 12.62 12.61 12.62 4.4K
12:27 12.63 12.63 12.61 12.61 3.2K
12:28 12.63 12.66 12.63 12.66 6.8K
12:30 12.68 12.70 12.68 12.70 8.2K
12:31 12.69 12.69 12.68 12.68 3.7K
12:32 12.68 12.69 12.68 12.68 4.3K
12:33 12.69 12.69 12.68 12.68 0.8K
12:34 12.69 12.70 12.69 12.70 1.4K
12:35 12.70 12.71 12.70 12.70 8.5K
12:36 12.69 12.69 12.67 12.67 3.5K
12:37 12.67 12.68 12.67 12.68 1.6K
12:38 12.67 12.67 12.67 12.67 0.9K
12:39 12.67 12.67 12.67 12.67 4.1K
12:40 12.69 12.69 12.67 12.67 4.6K
12:41 12.69 12.69 12.66 12.67 2.7K
12:42 12.67 12.67 12.67 12.67 1.8K
12:43 12.69 12.71 12.69 12.71 5.6K
12:44 12.71 12.71 12.71 12.71 7.5K
12:45 12.71 12.71 12.67 12.67 3.7K
12:46 12.68 12.68 12.67 12.67 1.0K
12:47 12.67 12.67 12.66 12.66 1.8K
12:48 12.67 12.67 12.66 12.66 5.4K
12:49 12.65 12.66 12.65 12.66 2.8K
12:50 12.66 12.67 12.66 12.67 1.5K
12:51 12.69 12.69 12.69 12.69 2.8K
12:52 12.70 12.70 12.68 12.68 2.3K
12:53 12.69 12.69 12.69 12.69 1.3K
12:54 12.69 12.71 12.69 12.71 1.3K
12:55 12.70 12.71 12.68 12.69 4.4K
12:56 12.67 12.70 12.67 12.69 6.9K
12:57 12.71 12.71 12.68 12.68 5.7K
12:58 12.69 12.69 12.68 12.68 1.3K
12:59 12.69 12.69 12.69 12.69 1.8K
13:00 12.70 12.70 12.66 12.66 2.9K
13:01 12.68 12.68 12.67 12.67 1.2K
13:02 12.66 12.68 12.66 12.68 3.1K
13:03 12.68 12.68 12.66 12.67 2.5K
13:04 12.66 12.68 12.66 12.68 2.6K
13:05 12.68 12.69 12.64 12.65 3.9K
13:06 12.66 12.68 12.65 12.65 16.0K
13:07 12.65 12.65 12.63 12.63 1.7K
13:08 12.65 12.65 12.63 12.64 5.7K
13:09 12.65 12.67 12.65 12.67 9.7K
13:10 12.68 12.68 12.66 12.68 4.2K
13:11 12.70 12.72 12.70 12.72 2.5K
13:12 12.74 12.74 12.73 12.74 12.4K
13:13 12.74 12.74 12.72 12.72 2.3K
13:14 12.72 12.74 12.72 12.73 9.2K
13:15 12.74 12.75 12.74 12.74 1.8K
13:16 12.75 12.77 12.75 12.77 11.5K
13:17 12.76 12.78 12.76 12.78 11.4K
13:18 12.80 12.83 12.80 12.82 3.5K
13:19 12.81 12.82 12.80 12.80 4.7K
13:20 12.81 12.81 12.77 12.77 5.0K
13:21 12.77 12.77 12.76 12.76 2.9K
13:22 12.76 12.79 12.76 12.79 3.1K
13:23 12.80 12.81 12.80 12.81 1.4K
13:24 12.81 12.81 12.79 12.79 2.8K
13:25 12.80 12.80 12.79 12.79 2.8K
13:26 12.78 12.80 12.78 12.80 4.6K
13:27 12.79 12.81 12.79 12.81 4.4K
13:28 12.82 12.82 12.81 12.81 3.7K
13:29 12.82 12.82 12.82 12.82 1.2K
13:30 12.82 12.82 12.80 12.80 3.3K
13:31 12.79 12.79 12.77 12.78 2.1K
13:32 12.78 12.78 12.77 12.77 1.5K
13:33 12.77 12.78 12.77 12.78 2.3K
13:34 12.75 12.75 12.74 12.74 2.2K
13:35 12.76 12.77 12.75 12.76 2.1K
13:36 12.76 12.77 12.76 12.76 3.9K
13:37 12.80 12.80 12.79 12.79 1.1K
13:38 12.79 12.79 12.78 12.78 2.3K
13:39 12.78 12.78 12.78 12.78 7.7K
13:40 12.79 12.79 12.77 12.78 1.1K
13:41 12.78 12.79 12.77 12.77 3.6K
13:42 12.77 12.78 12.77 12.78 4.3K
13:43 12.78 12.78 12.78 12.78 2.2K
13:44 12.78 12.79 12.78 12.78 2.1K
13:45 12.79 12.79 12.77 12.77 1.8K
13:46 12.78 12.79 12.76 12.76 3.1K
13:47 12.76 12.77 12.76 12.76 5.0K
13:48 12.76 12.76 12.76 12.76 1.3K
13:49 12.76 12.76 12.76 12.76 2.0K
13:50 12.76 12.76 12.75 12.75 1.0K
13:51 12.76 12.76 12.73 12.74 7.4K
13:52 12.74 12.74 12.71 12.71 3.5K
13:53 12.72 12.73 12.72 12.73 5.1K
13:54 12.72 12.74 12.72 12.74 2.0K
13:55 12.76 12.76 12.76 12.76 1.7K
13:56 12.75 12.76 12.75 12.75 3.6K
13:57 12.77 12.77 12.77 12.77 3.4K
13:58 12.77 12.77 12.77 12.77 0.5K
13:59 12.77 12.78 12.77 12.78 1.6K
14:00 12.79 12.81 12.79 12.81 8.3K
14:01 12.82 12.83 12.82 12.83 4.8K
14:02 12.84 12.84 12.83 12.84 3.5K
14:03 12.83 12.84 12.83 12.84 14.9K
14:04 12.83 12.83 12.81 12.81 8.1K
14:05 12.82 12.88 12.82 12.88 48.1K
14:06 12.90 12.90 12.89 12.89 3.2K
14:07 12.89 12.89 12.86 12.86 6.6K
14:08 12.85 12.85 12.83 12.83 5.7K
14:09 12.84 12.85 12.83 12.85 6.5K
14:10 12.84 12.87 12.84 12.87 5.9K
14:11 12.87 12.87 12.86 12.86 1.2K
14:12 12.86 12.86 12.85 12.86 3.2K
14:13 12.86 12.87 12.86 12.87 7.4K
14:14 12.86 12.86 12.84 12.84 3.1K
14:15 12.83 12.86 12.83 12.86 9.4K
14:16 12.89 12.89 12.88 12.88 4.1K
14:17 12.88 12.88 12.88 12.88 0.5K
14:18 12.87 12.88 12.87 12.87 2.8K
14:20 12.87 12.88 12.86 12.87 6.5K
14:21 12.87 12.92 12.87 12.92 6.6K
14:22 12.91 12.94 12.90 12.94 38.8K
14:23 12.91 12.91 12.90 12.90 3.3K
14:24 12.91 12.92 12.91 12.91 7.2K
14:25 12.90 12.90 12.89 12.89 3.7K
14:26 12.90 12.90 12.90 12.90 1.6K
14:27 12.90 12.90 12.90 12.90 2.4K
14:29 12.90 12.90 12.88 12.88 5.4K
14:30 12.88 12.88 12.84 12.85 3.5K
14:31 12.86 12.87 12.85 12.85 3.1K
14:32 12.85 12.85 12.85 12.85 3.7K
14:33 12.85 12.86 12.85 12.86 3.6K
14:34 12.87 12.87 12.87 12.87 0.2K
14:35 12.87 12.89 12.87 12.89 3.2K
14:36 12.89 12.89 12.87 12.87 3.9K
14:37 12.88 12.88 12.87 12.87 2.6K
14:38 12.87 12.89 12.87 12.89 3.4K
14:39 12.89 12.89 12.88 12.88 3.4K
14:40 12.89 12.89 12.87 12.87 3.0K
14:41 12.89 12.89 12.89 12.89 2.5K
14:42 12.89 12.91 12.89 12.91 5.5K
14:43 12.91 12.91 12.90 12.90 1.3K
14:44 12.90 12.90 12.90 12.90 2.7K
14:45 12.89 12.90 12.89 12.90 1.6K
14:46 12.91 12.91 12.91 12.91 3.2K
14:47 12.91 12.92 12.91 12.91 2.6K
14:48 12.92 12.92 12.91 12.91 1.0K
14:49 12.90 12.90 12.90 12.90 3.2K
14:50 12.89 12.89 12.88 12.88 4.8K
14:51 12.88 12.90 12.88 12.90 5.2K
14:52 12.90 12.91 12.90 12.91 2.6K
14:53 12.90 12.90 12.89 12.90 5.7K
14:54 12.89 12.89 12.89 12.89 0.8K
14:55 12.89 12.90 12.89 12.90 4.6K
14:56 12.90 12.90 12.90 12.90 2.1K
14:57 12.90 12.91 12.90 12.91 0.9K
14:58 12.89 12.89 12.89 12.89 2.8K
14:59 12.88 12.88 12.88 12.88 3.9K
15:00 12.89 12.89 12.86 12.86 7.6K
15:01 12.88 12.89 12.88 12.88 2.1K
15:02 12.88 12.88 12.87 12.87 3.2K
15:03 12.88 12.88 12.87 12.87 1.3K
15:04 12.87 12.87 12.86 12.86 1.5K
15:05 12.86 12.86 12.85 12.85 4.5K
15:06 12.86 12.86 12.84 12.84 2.7K
15:07 12.84 12.84 12.84 12.84 1.2K
15:08 12.83 12.83 12.82 12.82 3.3K
15:09 12.82 12.82 12.81 12.81 1.8K
15:10 12.81 12.81 12.80 12.80 4.5K
15:11 12.81 12.81 12.79 12.79 3.5K
15:12 12.79 12.80 12.79 12.79 6.8K
15:13 12.79 12.80 12.79 12.80 3.7K
15:14 12.82 12.82 12.81 12.81 1.3K
15:15 12.82 12.82 12.81 12.81 4.0K
15:16 12.81 12.81 12.81 12.81 1.8K
15:17 12.82 12.83 12.82 12.83 5.2K
15:18 12.83 12.83 12.82 12.83 3.9K
15:19 12.82 12.83 12.82 12.83 3.1K
15:20 12.83 12.83 12.83 12.83 1.5K
15:21 12.83 12.85 12.83 12.85 6.5K
15:22 12.85 12.87 12.85 12.87 3.9K
15:23 12.87 12.87 12.85 12.85 7.8K
15:25 12.85 12.86 12.84 12.86 4.9K
15:26 12.86 12.86 12.86 12.86 0.8K
15:27 12.86 12.86 12.85 12.85 5.1K
15:29 12.85 12.85 12.85 12.85 2.4K
15:30 12.85 12.86 12.84 12.85 7.6K
15:31 12.85 12.85 12.85 12.85 1.6K
15:32 12.84 12.86 12.84 12.85 13.3K
15:33 12.85 12.85 12.84 12.84 18.8K
15:34 12.83 12.83 12.82 12.82 3.1K
15:35 12.82 12.83 12.82 12.83 7.4K
15:36 12.83 12.84 12.83 12.84 5.5K
15:37 12.84 12.84 12.84 12.84 2.2K
15:38 12.84 12.84 12.84 12.84 0.9K
15:39 12.84 12.84 12.80 12.80 6.3K
15:40 12.81 12.81 12.81 12.81 2.5K
15:41 12.81 12.81 12.80 12.80 6.9K
15:42 12.80 12.80 12.80 12.80 2.5K
15:43 12.80 12.80 12.79 12.79 3.8K
15:44 12.78 12.79 12.77 12.77 4.5K
15:45 12.78 12.80 12.77 12.80 7.8K
15:46 12.80 12.80 12.78 12.79 4.4K
15:47 12.78 12.78 12.76 12.76 5.6K
15:48 12.76 12.76 12.76 12.76 7.7K
15:49 12.76 12.76 12.76 12.76 1.2K
15:50 12.76 12.76 12.73 12.75 14.6K
15:51 12.75 12.75 12.73 12.74 9.6K
15:52 12.73 12.74 12.72 12.72 10.1K
15:53 12.72 12.74 12.70 12.70 93.8K
15:54 12.70 12.70 12.68 12.70 18.4K
15:55 12.69 12.73 12.69 12.69 24.1K
15:56 12.70 12.70 12.69 12.69 12.6K
15:57 12.71 12.71 12.70 12.71 24.1K
15:58 12.70 12.71 12.68 12.68 37.1K
15:59 12.69 12.71 12.69 12.70 286.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available