BTCS

BTCS
🏛️ usa →
5.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.77 4.77 4.59 4.71 1,886.6K
09:31 4.73 4.74 4.68 4.68 57.0K
09:32 4.67 4.68 4.65 4.67 42.9K
09:33 4.63 4.65 4.57 4.57 75.4K
09:34 4.59 4.64 4.56 4.63 318.9K
09:35 4.62 4.73 4.60 4.72 219.4K
09:36 4.70 4.80 4.68 4.79 97.4K
09:37 4.78 4.78 4.71 4.72 50.1K
09:38 4.73 4.77 4.68 4.77 47.0K
09:39 4.76 4.77 4.71 4.75 21.2K
09:40 4.75 4.76 4.66 4.72 45.8K
09:41 4.72 4.72 4.65 4.65 69.0K
09:42 4.66 4.67 4.63 4.64 61.2K
09:43 4.65 4.65 4.58 4.58 103.8K
09:44 4.58 4.63 4.58 4.62 57.9K
09:45 4.61 4.65 4.52 4.52 78.6K
09:46 4.52 4.64 4.52 4.61 27.5K
09:47 4.61 4.61 4.55 4.55 45.7K
09:48 4.56 4.56 4.47 4.49 68.2K
09:49 4.51 4.58 4.51 4.57 32.8K
09:50 4.57 4.60 4.55 4.55 24.9K
09:51 4.55 4.56 4.46 4.50 73.5K
09:52 4.49 4.54 4.49 4.54 21.3K
09:53 4.54 4.54 4.50 4.52 45.2K
09:54 4.51 4.53 4.48 4.48 45.3K
09:55 4.48 4.48 4.44 4.46 48.8K
09:56 4.45 4.47 4.44 4.45 28.9K
09:57 4.45 4.46 4.45 4.45 41.6K
09:58 4.44 4.45 4.38 4.40 122.4K
09:59 4.40 4.40 4.38 4.39 60.6K
10:00 4.37 4.39 4.34 4.34 205.5K
10:01 4.34 4.37 4.33 4.36 106.4K
10:02 4.39 4.39 4.31 4.33 125.5K
10:03 4.34 4.44 4.34 4.44 57.8K
10:04 4.45 4.46 4.44 4.45 99.0K
10:05 4.44 4.47 4.43 4.47 28.8K
10:06 4.47 4.48 4.46 4.48 10.0K
10:07 4.51 4.54 4.48 4.54 59.3K
10:08 4.53 4.53 4.51 4.51 67.6K
10:09 4.50 4.51 4.47 4.48 95.5K
10:10 4.48 4.48 4.45 4.46 18.7K
10:11 4.46 4.47 4.46 4.47 52.1K
10:12 4.47 4.47 4.44 4.45 11.7K
10:13 4.45 4.48 4.39 4.39 94.6K
10:14 4.38 4.44 4.37 4.43 119.5K
10:15 4.43 4.43 4.38 4.38 11.6K
10:16 4.38 4.40 4.38 4.39 39.7K
10:17 4.36 4.37 4.36 4.37 55.1K
10:18 4.36 4.36 4.29 4.34 183.8K
10:19 4.34 4.39 4.34 4.36 96.2K
10:20 4.36 4.37 4.36 4.37 9.2K
10:21 4.37 4.40 4.36 4.36 32.9K
10:22 4.36 4.37 4.35 4.35 23.7K
10:23 4.35 4.35 4.31 4.32 138.7K
10:24 4.32 4.33 4.29 4.33 36.5K
10:25 4.33 4.33 4.28 4.29 59.5K
10:26 4.28 4.32 4.23 4.27 137.5K
10:27 4.27 4.27 4.24 4.26 22.7K
10:28 4.27 4.31 4.27 4.31 26.6K
10:29 4.30 4.39 4.30 4.39 19.9K
10:30 4.38 4.38 4.37 4.38 12.4K
10:31 4.39 4.39 4.31 4.33 67.5K
10:32 4.33 4.33 4.29 4.30 24.6K
10:33 4.33 4.33 4.30 4.31 12.6K
10:34 4.31 4.32 4.31 4.31 7.1K
10:35 4.31 4.34 4.31 4.33 9.5K
10:36 4.33 4.33 4.31 4.31 13.5K
10:37 4.32 4.32 4.31 4.32 19.6K
10:38 4.31 4.31 4.27 4.28 26.8K
10:39 4.27 4.30 4.27 4.28 29.2K
10:40 4.27 4.29 4.23 4.23 44.1K
10:41 4.23 4.24 4.22 4.24 69.2K
10:42 4.23 4.25 4.19 4.24 115.3K
10:43 4.25 4.28 4.25 4.28 13.8K
10:44 4.28 4.28 4.25 4.25 45.1K
10:45 4.24 4.28 4.24 4.28 198.6K
10:46 4.28 4.30 4.27 4.28 26.0K
10:47 4.28 4.30 4.25 4.25 35.2K
10:48 4.27 4.28 4.27 4.28 30.9K
10:49 4.29 4.29 4.27 4.27 12.4K
10:50 4.28 4.28 4.25 4.26 110.7K
10:51 4.25 4.26 4.25 4.26 7.3K
10:52 4.26 4.26 4.24 4.24 13.4K
10:53 4.25 4.25 4.23 4.24 22.3K
10:54 4.24 4.25 4.24 4.25 17.1K
10:55 4.24 4.25 4.24 4.25 4.0K
10:56 4.24 4.27 4.24 4.25 20.4K
10:57 4.25 4.27 4.24 4.27 11.7K
10:58 4.27 4.28 4.27 4.27 8.1K
10:59 4.28 4.29 4.28 4.29 9.9K
11:00 4.27 4.29 4.27 4.29 19.0K
11:01 4.29 4.29 4.27 4.27 20.5K
11:02 4.27 4.27 4.26 4.26 11.9K
11:03 4.25 4.26 4.25 4.26 8.8K
11:04 4.25 4.26 4.21 4.22 14.0K
11:05 4.20 4.24 4.20 4.23 23.7K
11:06 4.22 4.23 4.22 4.22 11.6K
11:07 4.23 4.23 4.21 4.21 10.9K
11:08 4.21 4.23 4.21 4.22 12.0K
11:09 4.22 4.22 4.20 4.21 25.4K
11:10 4.21 4.21 4.19 4.21 59.5K
11:11 4.20 4.24 4.20 4.24 6.3K
11:12 4.23 4.24 4.22 4.24 11.1K
11:13 4.24 4.24 4.23 4.23 5.4K
11:14 4.23 4.23 4.20 4.22 20.7K
11:15 4.21 4.22 4.14 4.16 106.7K
11:16 4.16 4.17 4.16 4.16 15.8K
11:17 4.18 4.18 4.15 4.18 25.4K
11:18 4.16 4.18 4.16 4.18 13.0K
11:19 4.19 4.19 4.18 4.18 13.5K
11:20 4.19 4.20 4.17 4.19 19.4K
11:21 4.19 4.22 4.18 4.22 14.1K
11:22 4.21 4.22 4.20 4.20 18.3K
11:23 4.21 4.21 4.20 4.20 4.8K
11:24 4.20 4.20 4.19 4.20 27.9K
11:25 4.20 4.20 4.19 4.19 3.1K
11:26 4.18 4.18 4.09 4.10 57.2K
11:27 4.09 4.10 4.08 4.10 233.6K
11:28 4.10 4.12 4.09 4.09 29.5K
11:29 4.11 4.11 4.09 4.10 9.8K
11:30 4.12 4.15 4.11 4.15 24.2K
11:31 4.16 4.19 4.15 4.18 49.8K
11:32 4.19 4.21 4.19 4.20 47.3K
11:33 4.20 4.20 4.18 4.19 15.9K
11:34 4.18 4.18 4.17 4.17 6.6K
11:35 4.16 4.16 4.13 4.15 11.2K
11:36 4.14 4.14 4.13 4.14 8.5K
11:37 4.15 4.16 4.13 4.16 24.9K
11:38 4.16 4.16 4.15 4.16 7.7K
11:39 4.16 4.16 4.14 4.15 17.5K
11:40 4.15 4.17 4.15 4.17 11.4K
11:41 4.18 4.20 4.18 4.19 23.4K
11:42 4.19 4.19 4.19 4.19 0.6K
11:43 4.19 4.19 4.18 4.19 19.9K
11:44 4.18 4.21 4.18 4.21 14.4K
11:45 4.20 4.21 4.19 4.20 38.5K
11:46 4.20 4.22 4.19 4.21 27.0K
11:47 4.22 4.22 4.19 4.20 23.6K
11:48 4.19 4.20 4.17 4.17 18.0K
11:49 4.18 4.19 4.18 4.18 4.7K
11:50 4.19 4.19 4.19 4.19 0.9K
11:51 4.19 4.19 4.17 4.17 22.7K
11:52 4.18 4.18 4.17 4.18 3.4K
11:53 4.17 4.18 4.17 4.18 10.8K
11:54 4.18 4.19 4.18 4.18 29.4K
11:55 4.18 4.19 4.18 4.19 2.1K
11:56 4.19 4.19 4.17 4.17 2.5K
11:57 4.16 4.16 4.10 4.11 142.7K
11:58 4.11 4.12 4.10 4.12 9.9K
11:59 4.12 4.12 4.11 4.11 5.4K
12:00 4.11 4.16 4.11 4.16 13.4K
12:01 4.16 4.16 4.15 4.15 9.9K
12:02 4.15 4.16 4.14 4.16 32.8K
12:03 4.16 4.16 4.13 4.13 23.2K
12:04 4.13 4.13 4.11 4.12 8.9K
12:05 4.12 4.12 4.05 4.07 51.0K
12:06 4.07 4.09 4.07 4.09 14.6K
12:07 4.08 4.10 4.08 4.10 10.2K
12:08 4.10 4.10 4.09 4.10 15.5K
12:09 4.09 4.10 4.09 4.10 4.6K
12:10 4.09 4.09 4.07 4.08 17.4K
12:11 4.08 4.08 4.04 4.04 53.3K
12:12 4.04 4.04 4.03 4.03 41.5K
12:13 4.03 4.04 4.02 4.04 59.3K
12:14 4.04 4.04 4.03 4.04 43.4K
12:15 4.04 4.09 4.04 4.08 49.1K
12:16 4.08 4.09 4.06 4.06 19.6K
12:17 4.07 4.09 4.06 4.09 8.4K
12:18 4.09 4.10 4.09 4.09 8.9K
12:19 4.09 4.09 4.08 4.09 74.6K
12:20 4.10 4.11 4.10 4.11 27.0K
12:21 4.12 4.12 4.11 4.11 1.9K
12:22 4.11 4.11 4.11 4.11 2.5K
12:23 4.10 4.12 4.10 4.12 6.1K
12:24 4.11 4.13 4.11 4.13 12.3K
12:25 4.13 4.14 4.12 4.14 21.6K
12:26 4.13 4.13 4.11 4.11 9.1K
12:27 4.11 4.11 4.09 4.10 7.5K
12:28 4.09 4.10 4.09 4.10 10.8K
12:29 4.10 4.10 4.09 4.10 1.8K
12:30 4.10 4.10 4.09 4.10 8.1K
12:31 4.10 4.10 4.08 4.08 25.2K
12:32 4.07 4.07 4.06 4.07 11.7K
12:33 4.06 4.07 4.06 4.06 3.9K
12:34 4.06 4.06 4.05 4.06 17.6K
12:35 4.05 4.06 4.05 4.06 8.6K
12:36 4.06 4.06 4.00 4.00 41.2K
12:37 4.01 4.01 4.00 4.01 34.9K
12:38 4.01 4.01 4.00 4.01 19.0K
12:39 4.01 4.01 4.00 4.01 22.9K
12:40 4.00 4.01 4.00 4.01 13.2K
12:41 4.01 4.01 4.00 4.01 29.9K
12:42 4.01 4.01 4.01 4.01 18.1K
12:43 4.01 4.01 4.00 4.01 18.4K
12:44 4.01 4.01 4.01 4.01 4.8K
12:45 4.01 4.01 4.00 4.01 8.1K
12:46 4.01 4.01 4.00 4.00 13.0K
12:47 4.00 4.04 4.00 4.02 25.2K
12:48 4.03 4.03 4.02 4.03 53.4K
12:49 4.03 4.03 4.02 4.03 5.6K
12:50 4.03 4.03 4.03 4.03 2.4K
12:51 4.03 4.03 4.00 4.01 28.3K
12:52 4.01 4.01 4.00 4.00 11.7K
12:53 4.01 4.05 4.01 4.05 15.7K
12:54 4.05 4.07 4.05 4.07 9.5K
12:55 4.08 4.08 4.06 4.07 4.2K
12:56 4.07 4.08 4.07 4.08 7.0K
12:57 4.08 4.09 4.08 4.09 5.1K
12:58 4.09 4.11 4.09 4.11 27.9K
12:59 4.11 4.12 4.11 4.12 6.5K
13:00 4.12 4.13 4.12 4.13 5.2K
13:01 4.14 4.14 4.13 4.14 8.0K
13:02 4.13 4.14 4.12 4.14 34.6K
13:03 4.14 4.15 4.14 4.14 11.0K
13:04 4.15 4.17 4.15 4.17 22.3K
13:05 4.18 4.20 4.18 4.20 35.0K
13:06 4.21 4.21 4.19 4.21 15.8K
13:07 4.21 4.25 4.21 4.25 97.1K
13:08 4.25 4.26 4.23 4.25 54.8K
13:09 4.25 4.26 4.25 4.26 24.4K
13:10 4.25 4.25 4.24 4.24 14.6K
13:11 4.25 4.25 4.24 4.24 5.7K
13:12 4.24 4.24 4.23 4.24 9.7K
13:13 4.24 4.24 4.23 4.24 10.5K
13:14 4.24 4.24 4.23 4.23 0.7K
13:15 4.24 4.25 4.24 4.25 5.7K
13:16 4.24 4.24 4.23 4.23 10.3K
13:17 4.23 4.24 4.23 4.23 5.1K
13:18 4.24 4.24 4.23 4.24 7.4K
13:19 4.24 4.24 4.23 4.23 1.9K
13:20 4.24 4.24 4.23 4.24 9.5K
13:21 4.23 4.24 4.23 4.23 7.5K
13:22 4.23 4.24 4.22 4.22 114.4K
13:23 4.23 4.23 4.22 4.22 28.0K
13:24 4.21 4.22 4.21 4.22 4.9K
13:25 4.21 4.24 4.19 4.24 79.2K
13:26 4.24 4.24 4.21 4.23 11.1K
13:27 4.24 4.25 4.24 4.25 7.8K
13:28 4.25 4.26 4.25 4.25 7.2K
13:29 4.25 4.26 4.25 4.25 8.0K
13:30 4.25 4.25 4.24 4.25 12.2K
13:31 4.25 4.25 4.24 4.25 11.2K
13:32 4.24 4.25 4.24 4.24 23.1K
13:33 4.23 4.24 4.21 4.21 55.4K
13:34 4.21 4.21 4.20 4.20 1.7K
13:35 4.20 4.21 4.20 4.21 1.9K
13:36 4.20 4.21 4.20 4.21 1.8K
13:37 4.21 4.21 4.21 4.21 6.4K
13:38 4.21 4.21 4.20 4.21 10.0K
13:39 4.20 4.21 4.20 4.21 2.9K
13:40 4.20 4.21 4.20 4.20 3.2K
13:41 4.20 4.22 4.20 4.21 10.3K
13:42 4.21 4.22 4.21 4.22 0.4K
13:43 4.22 4.22 4.22 4.22 7.5K
13:44 4.22 4.22 4.21 4.21 2.5K
13:45 4.22 4.22 4.22 4.22 7.3K
13:46 4.21 4.22 4.21 4.21 0.8K
13:47 4.21 4.22 4.21 4.22 2.4K
13:48 4.21 4.22 4.21 4.22 4.7K
13:49 4.21 4.21 4.21 4.21 0.2K
13:50 4.22 4.22 4.22 4.22 0.2K
13:51 4.22 4.22 4.21 4.22 2.2K
13:52 4.21 4.22 4.21 4.22 11.5K
13:53 4.21 4.21 4.21 4.21 2.4K
13:54 4.22 4.22 4.22 4.22 1.1K
13:55 4.21 4.21 4.21 4.21 0.1K
13:56 4.21 4.21 4.21 4.21 9.3K
13:57 4.22 4.22 4.21 4.21 10.0K
13:58 4.22 4.22 4.21 4.22 1.3K
13:59 4.22 4.22 4.21 4.21 6.4K
14:00 4.22 4.22 4.22 4.22 3.9K
14:01 4.22 4.22 4.21 4.22 2.0K
14:02 4.21 4.22 4.21 4.22 14.7K
14:03 4.21 4.21 4.21 4.21 0.4K
14:04 4.22 4.22 4.21 4.21 1.4K
14:05 4.21 4.21 4.21 4.21 10.7K
14:06 4.22 4.22 4.21 4.21 9.8K
14:07 4.22 4.22 4.21 4.22 4.0K
14:08 4.22 4.22 4.21 4.21 4.1K
14:09 4.21 4.21 4.20 4.20 17.2K
14:10 4.20 4.20 4.20 4.20 2.3K
14:11 4.21 4.21 4.20 4.20 2.3K
14:12 4.20 4.20 4.20 4.20 4.5K
14:13 4.19 4.19 4.19 4.19 3.8K
14:14 4.18 4.18 4.17 4.17 5.8K
14:15 4.17 4.18 4.17 4.18 2.8K
14:16 4.18 4.18 4.17 4.17 3.9K
14:17 4.18 4.18 4.17 4.17 1.8K
14:18 4.18 4.18 4.18 4.18 1.2K
14:19 4.15 4.16 4.15 4.15 19.2K
14:20 4.14 4.14 4.14 4.14 2.8K
14:21 4.13 4.13 4.12 4.12 23.3K
14:22 4.12 4.13 4.12 4.13 7.0K
14:23 4.13 4.13 4.12 4.13 3.1K
14:24 4.13 4.13 4.13 4.13 5.0K
14:25 4.13 4.13 4.12 4.13 16.1K
14:26 4.13 4.14 4.12 4.14 22.9K
14:27 4.13 4.14 4.13 4.13 9.5K
14:28 4.13 4.14 4.13 4.14 3.9K
14:29 4.15 4.15 4.15 4.15 1.0K
14:30 4.15 4.15 4.14 4.15 11.5K
14:31 4.16 4.16 4.15 4.16 2.5K
14:32 4.16 4.16 4.16 4.16 1.2K
14:33 4.16 4.16 4.16 4.16 1.5K
14:34 4.16 4.16 4.14 4.14 5.6K
14:35 4.15 4.15 4.15 4.15 5.6K
14:36 4.14 4.14 4.14 4.14 3.7K
14:37 4.14 4.14 4.13 4.14 6.5K
14:38 4.14 4.15 4.14 4.15 14.6K
14:39 4.15 4.16 4.15 4.15 9.6K
14:40 4.14 4.14 4.13 4.13 2.5K
14:41 4.13 4.13 4.13 4.13 2.7K
14:42 4.12 4.13 4.12 4.12 0.9K
14:43 4.12 4.12 4.12 4.12 0.5K
14:44 4.13 4.13 4.12 4.12 2.7K
14:45 4.13 4.13 4.13 4.13 0.2K
14:46 4.13 4.13 4.12 4.12 1.0K
14:47 4.12 4.13 4.12 4.13 4.2K
14:48 4.13 4.13 4.12 4.12 3.3K
14:49 4.12 4.12 4.10 4.10 14.9K
14:50 4.10 4.10 4.10 4.10 4.2K
14:51 4.10 4.10 4.10 4.10 1.8K
14:52 4.11 4.11 4.11 4.11 2.6K
14:53 4.11 4.11 4.10 4.10 1.2K
14:54 4.11 4.11 4.10 4.10 2.1K
14:55 4.11 4.11 4.10 4.10 9.4K
14:56 4.10 4.10 4.08 4.09 2.8K
14:57 4.09 4.09 4.09 4.09 3.2K
14:58 4.09 4.09 4.08 4.09 3.0K
14:59 4.10 4.10 4.10 4.10 9.9K
15:00 4.09 4.10 4.09 4.10 8.0K
15:01 4.10 4.10 4.09 4.10 27.2K
15:02 4.09 4.10 4.09 4.10 4.1K
15:03 4.10 4.10 4.10 4.10 3.7K
15:04 4.09 4.10 4.09 4.10 2.3K
15:05 4.10 4.10 4.09 4.09 7.7K
15:06 4.10 4.10 4.09 4.09 6.0K
15:07 4.07 4.07 4.06 4.07 7.5K
15:08 4.07 4.07 4.04 4.04 70.7K
15:09 4.04 4.04 4.04 4.04 5.8K
15:10 4.04 4.04 4.03 4.04 11.5K
15:11 4.04 4.04 4.03 4.04 5.0K
15:12 4.04 4.04 4.03 4.03 70.7K
15:13 4.03 4.03 4.02 4.02 4.8K
15:14 4.03 4.04 4.03 4.04 17.8K
15:15 4.04 4.04 4.02 4.02 6.0K
15:16 4.03 4.03 4.02 4.03 13.2K
15:17 4.02 4.05 4.02 4.05 28.6K
15:18 4.03 4.05 4.03 4.05 13.4K
15:19 4.05 4.07 4.04 4.06 6.6K
15:20 4.06 4.06 4.06 4.06 4.5K
15:21 4.06 4.07 4.06 4.07 4.8K
15:22 4.07 4.08 4.07 4.07 20.2K
15:23 4.07 4.08 4.06 4.06 8.4K
15:24 4.07 4.07 4.05 4.05 12.9K
15:25 4.05 4.05 4.05 4.05 4.5K
15:26 4.05 4.06 4.05 4.06 6.2K
15:27 4.06 4.06 4.05 4.06 0.9K
15:28 4.06 4.06 4.06 4.06 9.2K
15:29 4.05 4.07 4.05 4.07 5.1K
15:30 4.07 4.08 4.07 4.07 8.8K
15:31 4.08 4.10 4.08 4.10 17.8K
15:32 4.11 4.11 4.08 4.08 33.5K
15:33 4.08 4.08 4.06 4.06 21.9K
15:34 4.08 4.08 4.07 4.07 5.8K
15:35 4.06 4.07 4.06 4.07 3.6K
15:36 4.07 4.07 4.06 4.06 14.6K
15:37 4.07 4.07 4.07 4.07 17.4K
15:38 4.07 4.08 4.07 4.08 3.8K
15:39 4.08 4.08 4.06 4.06 4.8K
15:40 4.07 4.07 4.05 4.06 16.4K
15:41 4.05 4.06 4.05 4.06 11.2K
15:42 4.06 4.06 4.05 4.06 14.0K
15:43 4.06 4.06 4.05 4.06 12.1K
15:44 4.07 4.07 4.06 4.06 7.0K
15:45 4.06 4.06 4.05 4.06 4.6K
15:46 4.05 4.06 4.05 4.05 2.0K
15:47 4.05 4.06 4.05 4.05 11.7K
15:48 4.05 4.06 4.05 4.06 9.4K
15:49 4.06 4.06 4.05 4.06 37.9K
15:50 4.05 4.05 4.04 4.05 7.5K
15:51 4.04 4.05 4.04 4.05 10.6K
15:52 4.04 4.05 4.04 4.04 5.8K
15:53 4.05 4.05 4.04 4.05 9.3K
15:54 4.06 4.07 4.05 4.05 18.8K
15:55 4.05 4.07 4.05 4.07 16.4K
15:56 4.07 4.07 4.05 4.06 12.5K
15:57 4.05 4.06 4.04 4.05 27.1K
15:58 4.05 4.07 4.05 4.07 40.3K
15:59 4.07 4.07 4.05 4.05 438.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available