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 6.60 6.74 6.59 6.74 5,764.4K
09:31 6.74 6.76 6.66 6.72 218.3K
09:32 6.71 6.92 6.66 6.91 505.0K
09:33 6.93 7.03 6.93 7.01 618.4K
09:34 7.01 7.13 6.84 6.84 642.4K
09:35 6.84 6.85 6.75 6.75 406.0K
09:36 6.75 6.76 6.60 6.62 465.9K
09:37 6.57 6.59 6.38 6.44 352.8K
09:38 6.44 6.44 6.31 6.31 528.0K
09:39 6.31 6.46 6.25 6.45 284.4K
09:40 6.44 6.53 6.40 6.52 172.7K
09:41 6.50 6.73 6.50 6.73 474.6K
09:42 6.77 6.90 6.76 6.82 356.1K
09:43 6.82 6.88 6.80 6.82 313.2K
09:44 6.82 6.82 6.75 6.79 135.3K
09:45 6.77 6.83 6.55 6.57 294.1K
09:46 6.54 6.55 6.35 6.40 534.6K
09:47 6.44 6.64 6.44 6.61 278.4K
09:48 6.60 6.62 6.50 6.52 154.8K
09:49 6.55 6.60 6.50 6.51 129.1K
09:50 6.56 6.56 6.46 6.52 206.7K
09:51 6.48 6.48 6.27 6.32 229.1K
09:52 6.30 6.32 6.11 6.16 379.3K
09:53 6.21 6.21 6.12 6.19 186.0K
09:54 6.18 6.32 6.18 6.29 309.6K
09:55 6.30 6.44 6.30 6.44 151.2K
09:56 6.44 6.50 6.43 6.47 246.4K
09:57 6.47 6.51 6.46 6.48 170.2K
09:58 6.47 6.50 6.46 6.47 98.1K
09:59 6.47 6.51 6.45 6.51 107.3K
10:00 6.52 6.58 6.49 6.58 109.4K
10:01 6.59 6.75 6.59 6.71 165.9K
10:02 6.73 6.82 6.73 6.82 209.9K
10:03 6.84 6.87 6.80 6.83 329.9K
10:04 6.84 6.93 6.81 6.91 217.3K
10:05 6.90 7.11 6.90 7.06 723.8K
10:06 7.06 7.06 6.96 6.97 247.1K
10:07 6.96 7.02 6.95 6.99 291.8K
10:08 6.98 7.02 6.96 6.97 233.1K
10:09 6.96 6.99 6.93 6.94 127.4K
10:10 6.94 6.99 6.90 6.97 172.8K
10:11 6.97 6.97 6.91 6.93 83.9K
10:12 6.92 6.93 6.90 6.93 72.8K
10:13 6.93 7.03 6.93 7.03 206.3K
10:14 7.02 7.03 6.99 6.99 93.3K
10:15 6.99 7.03 6.88 6.96 186.8K
10:16 6.92 7.00 6.92 6.99 79.9K
10:17 6.99 7.02 6.88 6.88 112.0K
10:18 6.89 6.93 6.88 6.89 46.4K
10:19 6.88 6.93 6.84 6.84 158.1K
10:20 6.84 6.85 6.74 6.78 165.8K
10:21 6.79 6.87 6.78 6.86 91.9K
10:22 6.87 6.90 6.81 6.81 121.9K
10:23 6.80 6.82 6.73 6.73 87.3K
10:24 6.74 6.74 6.71 6.73 71.5K
10:25 6.73 6.80 6.72 6.78 83.1K
10:26 6.76 6.77 6.72 6.72 47.9K
10:27 6.73 6.73 6.65 6.72 103.1K
10:28 6.69 6.77 6.68 6.71 41.8K
10:29 6.71 6.84 6.71 6.83 46.0K
10:30 6.83 6.90 6.83 6.86 119.0K
10:31 6.86 6.93 6.85 6.93 49.6K
10:32 6.93 7.00 6.93 6.94 148.1K
10:33 6.94 6.97 6.91 6.92 71.4K
10:34 6.94 6.98 6.93 6.98 30.3K
10:35 6.98 7.02 6.97 6.98 166.0K
10:36 6.98 6.98 6.94 6.94 71.3K
10:37 6.94 6.95 6.90 6.92 54.4K
10:38 6.92 6.94 6.91 6.92 57.0K
10:39 6.93 7.00 6.93 7.00 182.8K
10:40 7.00 7.03 6.99 7.03 49.9K
10:41 7.03 7.18 7.02 7.17 338.9K
10:42 7.17 7.18 7.10 7.10 158.9K
10:43 7.10 7.19 7.10 7.13 267.5K
10:44 7.13 7.19 7.09 7.19 154.6K
10:45 7.19 7.20 7.19 7.20 221.6K
10:46 7.18 7.20 7.12 7.13 300.8K
10:47 7.13 7.14 7.10 7.10 99.1K
10:48 7.09 7.13 7.09 7.11 46.5K
10:49 7.11 7.14 7.10 7.13 61.0K
10:50 7.13 7.14 7.06 7.10 65.4K
10:51 7.10 7.10 7.04 7.05 80.5K
10:52 7.03 7.03 6.97 6.97 71.5K
10:53 6.98 6.99 6.94 6.96 63.3K
10:54 6.96 7.05 6.96 7.05 82.6K
10:55 7.04 7.09 7.03 7.03 105.9K
10:56 7.03 7.03 6.95 6.96 100.6K
10:57 6.95 6.98 6.90 6.92 85.3K
10:58 6.93 6.93 6.88 6.91 101.6K
10:59 6.91 6.97 6.90 6.96 48.3K
11:00 6.94 6.97 6.93 6.97 43.1K
11:01 6.95 6.99 6.94 6.99 24.9K
11:02 6.98 6.98 6.92 6.94 45.5K
11:03 6.96 7.00 6.93 6.93 34.5K
11:04 6.91 6.92 6.88 6.89 72.6K
11:05 6.92 7.00 6.91 7.00 55.0K
11:06 6.99 7.06 6.98 7.04 122.4K
11:07 7.01 7.03 6.95 6.95 40.7K
11:08 6.95 6.96 6.92 6.94 44.9K
11:09 6.93 6.93 6.82 6.83 84.1K
11:10 6.86 6.87 6.76 6.78 110.6K
11:11 6.77 6.77 6.74 6.75 98.6K
11:12 6.75 6.76 6.73 6.73 88.4K
11:13 6.74 6.78 6.74 6.77 45.4K
11:14 6.78 6.86 6.78 6.80 83.6K
11:15 6.81 6.82 6.75 6.79 65.8K
11:16 6.82 6.86 6.82 6.85 36.0K
11:17 6.87 6.87 6.81 6.82 74.6K
11:18 6.80 6.80 6.75 6.76 45.7K
11:19 6.76 6.76 6.75 6.75 24.7K
11:20 6.74 6.75 6.70 6.71 88.9K
11:21 6.74 6.75 6.72 6.73 30.4K
11:22 6.74 6.77 6.73 6.73 52.6K
11:23 6.74 6.74 6.73 6.73 10.0K
11:24 6.73 6.79 6.73 6.79 20.7K
11:25 6.79 6.79 6.75 6.77 37.1K
11:26 6.76 6.81 6.76 6.79 35.1K
11:27 6.81 6.82 6.77 6.79 33.1K
11:28 6.80 6.82 6.80 6.82 22.9K
11:29 6.82 6.91 6.82 6.90 37.6K
11:30 6.90 6.90 6.87 6.88 23.1K
11:31 6.88 6.96 6.88 6.90 56.9K
11:32 6.90 6.93 6.89 6.91 45.4K
11:33 6.92 6.93 6.85 6.86 49.4K
11:34 6.84 6.89 6.84 6.88 17.8K
11:35 6.88 6.91 6.87 6.90 20.4K
11:36 6.89 6.91 6.89 6.89 11.9K
11:37 6.89 6.97 6.89 6.96 39.1K
11:38 6.93 6.97 6.92 6.95 20.2K
11:39 6.95 6.99 6.95 6.95 72.9K
11:40 6.98 6.98 6.96 6.98 19.8K
11:41 6.99 7.00 6.98 6.99 32.4K
11:42 6.99 7.00 6.96 6.97 74.9K
11:43 6.95 6.95 6.86 6.86 44.7K
11:44 6.86 6.91 6.85 6.91 15.7K
11:45 6.94 6.99 6.94 6.98 29.3K
11:46 6.97 7.00 6.97 6.98 41.6K
11:47 6.97 6.98 6.93 6.93 110.7K
11:48 6.94 6.94 6.90 6.91 19.5K
11:49 6.90 6.97 6.90 6.97 20.3K
11:50 6.97 6.99 6.95 6.95 22.0K
11:51 6.97 6.98 6.96 6.98 14.6K
11:52 6.96 7.00 6.92 6.95 32.0K
11:53 6.95 7.00 6.95 6.96 18.1K
11:54 6.96 7.00 6.96 7.00 11.7K
11:55 6.99 6.99 6.92 6.92 20.3K
11:56 6.91 6.96 6.91 6.95 31.1K
11:57 6.94 6.94 6.90 6.90 20.6K
11:58 6.95 6.96 6.94 6.94 20.9K
11:59 6.96 6.96 6.92 6.93 29.0K
12:00 6.92 6.93 6.90 6.91 29.8K
12:01 6.92 6.98 6.92 6.96 30.1K
12:02 6.96 6.96 6.95 6.96 8.8K
12:03 6.95 6.95 6.93 6.93 8.6K
12:04 6.94 6.95 6.93 6.93 6.5K
12:05 6.94 6.94 6.93 6.94 11.2K
12:06 6.94 6.95 6.92 6.92 19.2K
12:07 6.93 6.94 6.92 6.93 3.1K
12:08 6.93 6.93 6.89 6.89 23.5K
12:09 6.89 6.90 6.88 6.88 7.2K
12:10 6.87 6.89 6.82 6.83 21.6K
12:11 6.83 6.87 6.82 6.85 24.9K
12:12 6.85 6.86 6.84 6.84 45.6K
12:13 6.85 6.91 6.84 6.90 13.1K
12:14 6.89 6.91 6.89 6.91 83.2K
12:15 6.91 6.91 6.88 6.89 32.9K
12:16 6.91 6.92 6.90 6.92 6.1K
12:17 6.93 6.93 6.92 6.92 17.0K
12:18 6.92 6.92 6.88 6.89 49.3K
12:19 6.91 6.91 6.87 6.91 8.7K
12:20 6.91 6.97 6.91 6.97 32.8K
12:21 6.95 6.95 6.93 6.94 42.8K
12:22 6.93 6.94 6.90 6.94 9.2K
12:23 6.93 6.95 6.93 6.93 15.4K
12:24 6.95 6.95 6.93 6.93 4.3K
12:25 6.93 6.93 6.90 6.91 6.2K
12:26 6.92 6.92 6.86 6.88 39.7K
12:27 6.83 6.88 6.82 6.88 171.1K
12:28 6.86 6.89 6.86 6.88 22.6K
12:29 6.89 6.89 6.82 6.83 23.7K
12:30 6.84 6.84 6.70 6.71 141.8K
12:31 6.72 6.75 6.70 6.70 162.9K
12:32 6.71 6.73 6.69 6.71 30.8K
12:33 6.71 6.73 6.69 6.69 24.3K
12:34 6.72 6.75 6.72 6.75 32.7K
12:35 6.76 6.78 6.75 6.76 22.1K
12:36 6.75 6.76 6.72 6.74 7.1K
12:37 6.73 6.74 6.65 6.67 73.0K
12:38 6.64 6.69 6.63 6.66 33.3K
12:39 6.66 6.66 6.63 6.65 34.3K
12:40 6.67 6.70 6.65 6.70 13.9K
12:41 6.71 6.72 6.68 6.68 62.0K
12:42 6.68 6.69 6.65 6.65 53.1K
12:43 6.66 6.67 6.64 6.66 23.5K
12:44 6.67 6.67 6.65 6.67 17.7K
12:45 6.67 6.69 6.67 6.69 38.7K
12:46 6.69 6.70 6.68 6.69 30.9K
12:47 6.68 6.69 6.67 6.68 10.4K
12:48 6.70 6.76 6.70 6.74 44.0K
12:49 6.73 6.77 6.73 6.77 81.2K
12:50 6.82 6.86 6.82 6.83 38.5K
12:51 6.84 6.84 6.79 6.79 12.8K
12:52 6.79 6.79 6.76 6.77 27.0K
12:53 6.78 6.78 6.75 6.75 24.3K
12:54 6.76 6.82 6.76 6.81 52.7K
12:55 6.80 6.81 6.78 6.78 11.6K
12:56 6.77 6.77 6.74 6.75 15.8K
12:57 6.75 6.75 6.72 6.74 23.3K
12:58 6.72 6.81 6.72 6.79 64.3K
12:59 6.80 6.80 6.76 6.76 80.7K
13:00 6.74 6.75 6.73 6.74 14.1K
13:01 6.74 6.74 6.71 6.72 9.4K
13:02 6.72 6.74 6.69 6.73 38.4K
13:03 6.72 6.73 6.71 6.71 6.8K
13:04 6.69 6.71 6.69 6.70 9.1K
13:05 6.70 6.72 6.68 6.71 71.6K
13:06 6.66 6.66 6.62 6.63 39.2K
13:07 6.64 6.71 6.64 6.71 49.1K
13:08 6.72 6.72 6.70 6.70 17.4K
13:09 6.71 6.71 6.66 6.66 12.4K
13:10 6.67 6.69 6.66 6.67 46.6K
13:11 6.66 6.67 6.64 6.65 14.6K
13:12 6.65 6.65 6.45 6.52 332.8K
13:13 6.52 6.57 6.51 6.51 104.4K
13:14 6.54 6.57 6.50 6.53 30.4K
13:15 6.53 6.54 6.48 6.52 82.5K
13:16 6.53 6.56 6.52 6.55 19.3K
13:17 6.55 6.55 6.54 6.55 14.2K
13:18 6.54 6.62 6.54 6.62 79.3K
13:19 6.61 6.61 6.58 6.59 39.0K
13:20 6.57 6.58 6.56 6.56 21.8K
13:21 6.58 6.59 6.56 6.56 10.6K
13:22 6.58 6.59 6.58 6.59 3.0K
13:23 6.60 6.60 6.59 6.59 4.7K
13:24 6.59 6.59 6.58 6.59 6.4K
13:25 6.58 6.58 6.48 6.57 63.9K
13:26 6.58 6.58 6.53 6.53 17.1K
13:27 6.53 6.53 6.51 6.51 10.2K
13:28 6.51 6.51 6.38 6.40 393.1K
13:29 6.39 6.42 6.35 6.36 60.5K
13:30 6.38 6.40 6.37 6.40 45.3K
13:31 6.39 6.44 6.39 6.44 42.9K
13:32 6.44 6.45 6.37 6.37 43.7K
13:33 6.37 6.37 6.31 6.32 55.6K
13:34 6.34 6.37 6.33 6.36 50.4K
13:35 6.36 6.38 6.35 6.36 32.4K
13:36 6.36 6.37 6.32 6.32 39.5K
13:37 6.31 6.37 6.31 6.37 122.0K
13:38 6.37 6.37 6.33 6.33 19.9K
13:39 6.34 6.35 6.32 6.33 53.5K
13:40 6.36 6.36 6.33 6.33 16.7K
13:41 6.34 6.34 6.25 6.30 186.3K
13:42 6.31 6.31 6.27 6.30 62.6K
13:43 6.30 6.31 6.27 6.28 54.0K
13:44 6.27 6.28 6.23 6.25 86.2K
13:45 6.24 6.28 6.23 6.24 30.8K
13:46 6.25 6.29 6.25 6.29 38.0K
13:47 6.28 6.28 6.22 6.25 72.9K
13:48 6.25 6.28 6.24 6.28 29.6K
13:49 6.29 6.31 6.24 6.26 43.6K
13:50 6.25 6.34 6.25 6.34 71.8K
13:51 6.34 6.38 6.34 6.38 53.0K
13:52 6.40 6.46 6.39 6.40 70.3K
13:53 6.40 6.51 6.40 6.51 251.2K
13:54 6.51 6.52 6.47 6.47 133.4K
13:55 6.47 6.48 6.45 6.47 45.8K
13:56 6.40 6.45 6.40 6.45 34.6K
13:57 6.46 6.47 6.45 6.45 17.2K
13:58 6.50 6.66 6.49 6.63 346.2K
13:59 6.62 6.63 6.57 6.58 43.9K
14:00 6.58 6.62 6.55 6.59 67.4K
14:01 6.59 6.66 6.56 6.64 176.5K
14:02 6.62 6.65 6.61 6.64 24.9K
14:03 6.64 6.67 6.59 6.59 219.1K
14:04 6.60 6.66 6.60 6.62 153.3K
14:05 6.62 6.64 6.55 6.57 178.4K
14:06 6.57 6.57 6.47 6.51 137.2K
14:07 6.51 6.51 6.48 6.50 30.1K
14:08 6.49 6.49 6.46 6.47 23.2K
14:09 6.49 6.50 6.46 6.46 12.6K
14:10 6.48 6.49 6.44 6.45 27.1K
14:11 6.41 6.43 6.41 6.43 16.0K
14:12 6.44 6.48 6.41 6.45 59.1K
14:13 6.45 6.47 6.45 6.47 8.7K
14:14 6.48 6.49 6.46 6.46 10.2K
14:15 6.47 6.55 6.47 6.54 36.6K
14:16 6.54 6.57 6.53 6.55 15.9K
14:17 6.58 6.61 6.57 6.58 65.6K
14:18 6.58 6.63 6.56 6.58 43.7K
14:19 6.59 6.60 6.56 6.59 56.0K
14:20 6.57 6.57 6.55 6.55 8.4K
14:21 6.57 6.57 6.54 6.56 19.9K
14:22 6.57 6.58 6.54 6.56 38.1K
14:23 6.54 6.57 6.53 6.57 24.4K
14:24 6.53 6.55 6.53 6.54 21.2K
14:25 6.54 6.57 6.54 6.57 5.2K
14:26 6.56 6.59 6.55 6.57 3.8K
14:27 6.58 6.58 6.57 6.57 2.8K
14:28 6.55 6.64 6.55 6.63 33.3K
14:29 6.65 6.66 6.61 6.61 40.5K
14:30 6.63 6.66 6.61 6.66 38.4K
14:31 6.70 6.71 6.69 6.71 74.2K
14:32 6.72 6.74 6.69 6.71 33.7K
14:33 6.71 6.74 6.70 6.71 27.1K
14:34 6.72 6.72 6.70 6.72 34.6K
14:35 6.72 6.72 6.68 6.69 22.1K
14:36 6.69 6.71 6.66 6.67 38.3K
14:37 6.66 6.69 6.66 6.69 46.0K
14:38 6.69 6.70 6.66 6.66 56.1K
14:39 6.69 6.69 6.65 6.65 15.4K
14:40 6.66 6.68 6.65 6.68 22.9K
14:41 6.67 6.69 6.67 6.68 13.2K
14:42 6.69 6.69 6.66 6.69 36.5K
14:43 6.67 6.75 6.66 6.72 104.5K
14:44 6.72 6.72 6.69 6.69 4.6K
14:45 6.68 6.68 6.64 6.65 116.3K
14:46 6.64 6.64 6.63 6.64 10.4K
14:47 6.64 6.64 6.64 6.64 5.5K
14:48 6.64 6.66 6.63 6.66 10.3K
14:49 6.67 6.68 6.65 6.68 6.6K
14:50 6.68 6.75 6.68 6.74 5.2K
14:51 6.77 6.79 6.75 6.79 32.6K
14:52 6.78 6.79 6.74 6.76 28.9K
14:53 6.76 6.77 6.74 6.74 14.2K
14:54 6.77 6.77 6.75 6.75 0.9K
14:55 6.76 6.77 6.74 6.74 24.2K
14:56 6.72 6.73 6.71 6.72 12.9K
14:57 6.71 6.73 6.70 6.73 11.5K
14:58 6.73 6.73 6.66 6.69 49.0K
14:59 6.66 6.66 6.65 6.65 10.8K
15:00 6.66 6.68 6.66 6.67 8.0K
15:01 6.68 6.70 6.67 6.67 18.8K
15:02 6.66 6.67 6.63 6.64 12.3K
15:03 6.65 6.65 6.58 6.60 65.5K
15:04 6.62 6.69 6.61 6.67 72.6K
15:05 6.67 6.68 6.66 6.67 9.2K
15:06 6.71 6.71 6.68 6.68 11.3K
15:07 6.69 6.69 6.67 6.68 2.4K
15:08 6.67 6.72 6.67 6.70 22.8K
15:09 6.70 6.75 6.70 6.75 21.0K
15:10 6.75 6.76 6.72 6.76 33.7K
15:11 6.76 6.76 6.74 6.75 14.2K
15:12 6.75 6.76 6.75 6.76 28.9K
15:13 6.75 6.78 6.74 6.77 230.6K
15:14 6.77 6.82 6.76 6.81 68.2K
15:15 6.77 6.79 6.77 6.79 14.2K
15:16 6.79 6.79 6.70 6.72 126.7K
15:17 6.71 6.74 6.69 6.72 14.5K
15:18 6.72 6.74 6.72 6.72 9.9K
15:19 6.71 6.74 6.70 6.74 5.1K
15:20 6.72 6.72 6.65 6.65 41.7K
15:21 6.64 6.68 6.63 6.67 25.7K
15:22 6.68 6.70 6.67 6.70 42.2K
15:23 6.72 6.73 6.70 6.73 6.4K
15:24 6.72 6.72 6.68 6.69 23.2K
15:25 6.70 6.75 6.70 6.72 26.6K
15:26 6.71 6.71 6.67 6.68 12.4K
15:27 6.68 6.68 6.63 6.65 12.9K
15:28 6.65 6.65 6.60 6.61 27.2K
15:29 6.62 6.62 6.59 6.61 24.9K
15:30 6.62 6.64 6.60 6.60 34.6K
15:31 6.58 6.66 6.58 6.65 33.3K
15:32 6.65 6.70 6.64 6.70 19.5K
15:33 6.70 6.70 6.64 6.64 35.0K
15:34 6.64 6.65 6.63 6.63 21.7K
15:35 6.65 6.65 6.60 6.60 8.5K
15:36 6.60 6.64 6.60 6.63 29.0K
15:37 6.62 6.64 6.60 6.63 23.5K
15:38 6.64 6.65 6.62 6.65 20.1K
15:39 6.64 6.66 6.64 6.66 10.0K
15:40 6.68 6.68 6.65 6.67 4.3K
15:41 6.66 6.69 6.66 6.67 23.7K
15:42 6.69 6.70 6.68 6.70 17.4K
15:43 6.70 6.70 6.68 6.68 9.2K
15:44 6.70 6.70 6.65 6.66 108.6K
15:45 6.68 6.68 6.65 6.67 16.4K
15:46 6.67 6.68 6.62 6.63 24.6K
15:47 6.60 6.60 6.57 6.57 50.7K
15:48 6.57 6.58 6.51 6.51 37.9K
15:49 6.54 6.57 6.52 6.57 50.4K
15:50 6.52 6.55 6.50 6.53 36.9K
15:51 6.55 6.55 6.53 6.54 41.6K
15:52 6.54 6.56 6.54 6.56 24.2K
15:53 6.56 6.56 6.53 6.54 96.8K
15:54 6.54 6.55 6.53 6.54 23.6K
15:55 6.53 6.53 6.51 6.51 54.1K
15:56 6.52 6.52 6.49 6.49 41.3K
15:57 6.49 6.49 6.47 6.49 31.1K
15:58 6.47 6.51 6.47 6.50 97.7K
15:59 6.49 6.50 6.46 6.47 180.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available