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 7.11 7.45 7.11 7.45 3,014.1K
09:31 7.45 7.55 7.42 7.54 437.2K
09:32 7.57 7.84 7.55 7.84 595.5K
09:33 7.83 7.83 7.73 7.81 554.9K
09:34 7.90 7.95 7.81 7.89 488.5K
09:35 7.94 8.05 7.90 7.95 675.3K
09:36 7.96 7.96 7.75 7.90 810.1K
09:37 7.89 7.93 7.82 7.91 222.2K
09:38 7.97 8.15 7.97 8.04 695.1K
09:39 8.08 8.17 8.07 8.15 588.1K
09:40 8.08 8.18 8.08 8.11 391.7K
09:41 8.10 8.10 7.86 7.86 571.4K
09:42 8.01 8.08 7.99 7.99 244.4K
09:43 7.97 8.04 7.94 8.04 268.5K
09:44 8.02 8.02 7.93 7.96 119.0K
09:45 7.98 8.15 7.98 8.08 381.8K
09:46 8.14 8.32 8.14 8.32 584.3K
09:47 8.33 8.46 8.31 8.37 590.5K
09:48 8.40 8.44 8.28 8.28 356.8K
09:49 8.26 8.26 8.11 8.20 323.6K
09:50 8.18 8.38 8.18 8.35 314.1K
09:51 8.37 8.43 8.33 8.38 317.3K
09:52 8.30 8.36 8.22 8.29 314.4K
09:53 8.26 8.41 8.26 8.35 283.7K
09:54 8.39 8.47 8.35 8.47 456.5K
09:55 8.46 8.48 8.38 8.38 362.9K
09:56 8.40 8.40 8.22 8.26 392.4K
09:57 8.29 8.29 8.17 8.26 491.1K
09:58 8.27 8.38 8.22 8.36 259.8K
09:59 8.35 8.39 8.22 8.28 327.1K
10:00 8.27 8.33 8.24 8.31 158.5K
10:01 8.31 8.31 8.10 8.15 338.9K
10:02 8.16 8.20 8.11 8.15 121.1K
10:03 8.20 8.25 8.16 8.23 213.5K
10:04 8.23 8.28 8.19 8.19 177.5K
10:05 8.19 8.25 8.16 8.20 122.1K
10:06 8.21 8.22 8.10 8.12 297.6K
10:07 8.11 8.13 8.01 8.12 204.1K
10:08 8.12 8.12 8.03 8.08 222.2K
10:09 8.16 8.24 8.13 8.23 189.5K
10:10 8.21 8.24 8.18 8.22 180.7K
10:11 8.21 8.25 8.21 8.25 135.5K
10:12 8.24 8.35 8.24 8.31 227.6K
10:13 8.33 8.34 8.24 8.34 225.9K
10:14 8.34 8.35 8.25 8.25 118.3K
10:15 8.32 8.37 8.28 8.32 171.9K
10:16 8.31 8.31 8.07 8.07 307.3K
10:17 8.06 8.07 8.02 8.06 305.3K
10:18 8.09 8.15 8.09 8.15 177.3K
10:19 8.16 8.16 8.10 8.10 160.0K
10:20 8.11 8.15 8.09 8.10 88.0K
10:21 8.11 8.15 8.02 8.02 159.6K
10:22 8.02 8.04 7.96 7.99 707.7K
10:23 7.99 8.00 7.92 7.92 389.4K
10:24 7.89 7.90 7.86 7.88 261.2K
10:25 7.89 7.98 7.88 7.97 112.1K
10:26 7.96 7.96 7.83 7.85 127.4K
10:27 7.89 7.99 7.89 7.95 160.4K
10:28 7.92 7.92 7.81 7.81 100.5K
10:29 7.82 7.83 7.77 7.80 123.4K
10:30 7.82 7.90 7.81 7.87 102.0K
10:31 7.86 7.94 7.86 7.94 104.5K
10:32 7.92 7.94 7.89 7.91 190.5K
10:33 7.91 7.96 7.91 7.94 50.4K
10:34 7.94 7.97 7.92 7.95 43.6K
10:35 7.93 7.94 7.79 7.80 125.5K
10:36 7.79 7.80 7.71 7.71 268.5K
10:37 7.72 7.72 7.65 7.67 359.3K
10:38 7.66 7.68 7.62 7.62 100.0K
10:39 7.63 7.69 7.57 7.69 159.6K
10:40 7.67 7.67 7.55 7.55 200.8K
10:41 7.56 7.59 7.53 7.54 162.2K
10:42 7.58 7.60 7.54 7.59 103.5K
10:43 7.60 7.62 7.58 7.62 151.4K
10:44 7.62 7.73 7.62 7.66 113.1K
10:45 7.66 7.72 7.61 7.71 92.2K
10:46 7.74 7.77 7.72 7.75 180.0K
10:47 7.76 7.76 7.71 7.75 71.7K
10:48 7.74 7.78 7.69 7.69 94.2K
10:49 7.65 7.66 7.63 7.63 72.5K
10:50 7.64 7.70 7.62 7.63 68.3K
10:51 7.63 7.65 7.60 7.63 46.3K
10:52 7.62 7.70 7.56 7.67 97.9K
10:53 7.68 7.71 7.64 7.70 89.8K
10:54 7.71 7.75 7.71 7.73 81.5K
10:55 7.74 7.74 7.69 7.69 70.7K
10:56 7.68 7.68 7.61 7.61 39.1K
10:57 7.61 7.64 7.58 7.64 76.5K
10:58 7.64 7.65 7.58 7.59 102.0K
10:59 7.59 7.63 7.59 7.60 34.7K
11:00 7.60 7.67 7.59 7.63 75.6K
11:01 7.62 7.62 7.55 7.55 66.2K
11:02 7.56 7.56 7.48 7.50 199.1K
11:03 7.48 7.48 7.36 7.36 386.2K
11:04 7.37 7.38 7.30 7.32 155.7K
11:05 7.31 7.38 7.31 7.33 109.5K
11:06 7.34 7.39 7.32 7.38 55.5K
11:07 7.39 7.43 7.36 7.38 70.8K
11:08 7.38 7.44 7.37 7.44 62.5K
11:09 7.45 7.45 7.26 7.28 119.7K
11:10 7.27 7.33 7.26 7.30 56.8K
11:11 7.32 7.32 7.27 7.30 45.1K
11:12 7.30 7.32 7.26 7.28 56.8K
11:13 7.28 7.44 7.28 7.44 67.2K
11:14 7.47 7.47 7.43 7.45 60.3K
11:15 7.46 7.48 7.43 7.48 71.4K
11:16 7.48 7.48 7.46 7.47 52.0K
11:17 7.47 7.49 7.42 7.46 46.6K
11:18 7.49 7.62 7.49 7.59 157.8K
11:19 7.59 7.68 7.57 7.67 165.4K
11:20 7.67 7.70 7.63 7.67 113.3K
11:21 7.65 7.65 7.55 7.58 75.8K
11:22 7.58 7.59 7.54 7.54 43.8K
11:23 7.53 7.56 7.52 7.52 60.1K
11:24 7.48 7.48 7.32 7.32 456.2K
11:25 7.32 7.39 7.32 7.34 61.8K
11:26 7.34 7.34 7.27 7.30 69.8K
11:27 7.26 7.30 7.23 7.24 131.3K
11:28 7.23 7.27 7.23 7.27 69.5K
11:29 7.26 7.26 7.12 7.18 257.0K
11:30 7.17 7.25 7.14 7.23 124.5K
11:31 7.26 7.32 7.26 7.31 88.6K
11:32 7.31 7.31 7.22 7.22 104.7K
11:33 7.24 7.27 7.24 7.27 71.8K
11:34 7.27 7.28 7.23 7.28 39.2K
11:35 7.31 7.31 7.22 7.22 48.9K
11:36 7.21 7.22 7.17 7.20 87.2K
11:37 7.19 7.19 7.14 7.17 35.2K
11:38 7.15 7.18 7.15 7.17 37.8K
11:39 7.18 7.20 7.17 7.19 46.6K
11:40 7.18 7.18 7.14 7.14 52.1K
11:41 7.13 7.21 7.13 7.21 44.6K
11:42 7.21 7.21 7.17 7.19 34.5K
11:43 7.21 7.21 7.12 7.14 76.4K
11:44 7.13 7.14 7.08 7.08 79.6K
11:45 7.08 7.10 7.05 7.06 157.0K
11:46 7.05 7.09 7.05 7.05 133.3K
11:47 7.06 7.06 7.01 7.04 115.0K
11:48 7.06 7.10 7.06 7.08 93.9K
11:49 7.08 7.09 7.02 7.04 60.0K
11:50 7.03 7.07 7.03 7.05 54.2K
11:51 7.06 7.12 7.06 7.11 45.3K
11:52 7.11 7.13 7.09 7.12 73.9K
11:53 7.12 7.25 7.12 7.23 86.0K
11:54 7.23 7.25 7.21 7.23 84.3K
11:55 7.23 7.29 7.21 7.29 90.2K
11:56 7.29 7.36 7.27 7.36 147.6K
11:57 7.36 7.38 7.32 7.33 105.6K
11:58 7.32 7.39 7.32 7.37 111.6K
11:59 7.37 7.39 7.36 7.38 43.0K
12:00 7.37 7.38 7.34 7.36 53.7K
12:01 7.35 7.40 7.35 7.36 82.3K
12:02 7.33 7.35 7.33 7.35 36.5K
12:03 7.35 7.43 7.34 7.42 53.0K
12:04 7.45 7.46 7.43 7.44 76.4K
12:05 7.44 7.45 7.41 7.42 40.5K
12:06 7.42 7.43 7.41 7.41 20.8K
12:07 7.41 7.41 7.36 7.37 65.5K
12:08 7.36 7.39 7.36 7.36 19.5K
12:09 7.37 7.42 7.37 7.40 33.4K
12:10 7.40 7.45 7.38 7.44 19.6K
12:11 7.45 7.54 7.44 7.54 88.6K
12:12 7.53 7.57 7.53 7.54 77.3K
12:13 7.55 7.59 7.54 7.59 122.2K
12:14 7.58 7.61 7.58 7.61 98.2K
12:15 7.53 7.53 7.44 7.44 74.6K
12:16 7.42 7.43 7.32 7.32 60.6K
12:17 7.32 7.35 7.31 7.35 94.1K
12:18 7.34 7.36 7.26 7.27 101.5K
12:19 7.25 7.28 7.25 7.28 48.4K
12:20 7.29 7.31 7.27 7.28 32.6K
12:21 7.27 7.27 7.25 7.26 11.5K
12:22 7.25 7.25 7.17 7.19 71.2K
12:23 7.20 7.22 7.19 7.21 32.4K
12:24 7.21 7.21 7.15 7.17 60.5K
12:25 7.16 7.16 7.14 7.14 21.8K
12:26 7.13 7.17 7.12 7.13 105.6K
12:27 7.13 7.17 7.13 7.15 33.3K
12:28 7.16 7.17 7.05 7.05 55.8K
12:29 7.06 7.06 7.02 7.06 69.4K
12:30 7.05 7.05 7.03 7.03 43.0K
12:31 7.04 7.04 6.96 7.01 161.6K
12:32 7.02 7.04 7.01 7.04 32.0K
12:33 7.03 7.03 6.97 6.97 69.1K
12:34 6.98 6.98 6.96 6.97 63.1K
12:35 6.97 6.97 6.87 6.89 170.7K
12:36 6.90 6.96 6.90 6.95 164.0K
12:37 6.95 6.98 6.90 6.93 64.3K
12:38 6.93 6.97 6.93 6.94 50.5K
12:39 6.94 6.95 6.93 6.94 19.7K
12:40 6.93 6.95 6.91 6.92 39.5K
12:41 6.92 6.96 6.92 6.96 42.4K
12:42 6.95 6.99 6.95 6.99 41.8K
12:43 6.98 7.00 6.95 6.96 77.3K
12:44 6.96 6.97 6.95 6.96 26.0K
12:45 6.96 6.96 6.85 6.85 120.8K
12:46 6.82 6.86 6.82 6.85 58.9K
12:47 6.84 6.86 6.80 6.86 96.6K
12:48 6.87 6.89 6.85 6.87 67.7K
12:49 6.90 6.90 6.86 6.87 45.5K
12:50 6.88 6.88 6.81 6.81 52.3K
12:51 6.82 6.85 6.81 6.83 36.7K
12:52 6.83 6.87 6.82 6.84 29.1K
12:53 6.85 6.86 6.81 6.82 71.8K
12:54 6.84 6.85 6.84 6.85 29.7K
12:55 6.85 6.90 6.82 6.89 44.6K
12:56 6.90 6.95 6.90 6.93 47.9K
12:57 6.93 6.93 6.89 6.91 36.3K
12:58 6.91 6.91 6.88 6.88 20.6K
12:59 6.89 6.90 6.88 6.89 16.0K
13:00 6.89 6.89 6.81 6.82 107.8K
13:01 6.82 6.87 6.78 6.78 53.6K
13:02 6.79 6.82 6.78 6.82 35.1K
13:03 6.82 6.82 6.78 6.79 21.9K
13:04 6.79 6.81 6.79 6.81 14.0K
13:05 6.81 6.81 6.77 6.77 21.5K
13:06 6.77 6.78 6.73 6.78 52.3K
13:07 6.79 6.79 6.74 6.75 73.0K
13:08 6.75 6.81 6.74 6.81 32.8K
13:09 6.82 6.88 6.82 6.85 46.5K
13:10 6.85 6.85 6.72 6.73 55.1K
13:11 6.74 6.77 6.73 6.77 7.6K
13:12 6.77 6.80 6.76 6.78 8.0K
13:13 6.78 6.78 6.76 6.76 36.5K
13:14 6.76 6.80 6.76 6.79 22.6K
13:15 6.80 6.81 6.76 6.78 21.6K
13:16 6.77 6.79 6.76 6.79 7.8K
13:17 6.79 6.82 6.78 6.80 26.0K
13:18 6.81 6.81 6.76 6.77 50.3K
13:19 6.77 6.77 6.74 6.75 32.0K
13:20 6.76 6.77 6.75 6.77 21.9K
13:21 6.77 6.80 6.77 6.80 20.4K
13:22 6.80 6.81 6.78 6.81 42.0K
13:23 6.81 6.81 6.76 6.77 21.9K
13:24 6.76 6.78 6.74 6.77 25.8K
13:25 6.77 6.83 6.77 6.83 16.3K
13:26 6.82 6.86 6.80 6.86 32.2K
13:27 6.84 6.85 6.80 6.83 40.4K
13:28 6.83 6.84 6.83 6.84 6.3K
13:29 6.84 6.85 6.83 6.84 46.9K
13:30 6.84 6.85 6.84 6.85 16.2K
13:31 6.85 6.86 6.83 6.86 26.7K
13:32 6.87 6.89 6.87 6.87 41.7K
13:33 6.85 6.87 6.84 6.87 39.6K
13:34 6.87 6.87 6.86 6.87 33.6K
13:35 6.88 6.91 6.88 6.91 15.9K
13:36 6.91 6.91 6.88 6.89 35.0K
13:37 6.88 6.90 6.88 6.90 8.5K
13:38 6.90 6.90 6.88 6.90 45.9K
13:39 6.89 6.95 6.89 6.95 45.0K
13:40 6.95 6.95 6.91 6.94 26.2K
13:41 6.93 7.01 6.93 6.98 85.3K
13:42 6.98 7.00 6.97 6.97 22.6K
13:43 6.97 6.99 6.91 6.91 22.9K
13:44 6.91 6.91 6.86 6.86 30.5K
13:45 6.86 6.88 6.79 6.81 75.5K
13:46 6.82 6.83 6.78 6.81 26.0K
13:47 6.80 6.80 6.77 6.79 17.9K
13:48 6.79 6.82 6.79 6.82 15.4K
13:49 6.82 6.83 6.82 6.82 12.3K
13:50 6.82 6.83 6.77 6.77 29.3K
13:51 6.76 6.76 6.70 6.71 93.1K
13:52 6.70 6.74 6.70 6.74 11.8K
13:53 6.74 6.74 6.68 6.74 63.2K
13:54 6.73 6.77 6.72 6.77 10.5K
13:55 6.76 6.80 6.76 6.80 37.5K
13:56 6.82 6.83 6.81 6.82 12.0K
13:57 6.82 6.84 6.81 6.84 52.4K
13:58 6.84 6.92 6.84 6.90 33.8K
13:59 6.88 6.92 6.88 6.91 21.8K
14:00 6.92 6.92 6.89 6.89 17.7K
14:01 6.89 6.95 6.89 6.95 19.7K
14:02 6.94 6.94 6.90 6.90 12.1K
14:03 6.90 6.92 6.89 6.92 18.0K
14:04 6.91 6.92 6.90 6.90 5.9K
14:05 6.88 6.88 6.83 6.83 40.5K
14:06 6.83 6.83 6.82 6.83 3.0K
14:07 6.85 6.85 6.84 6.85 2.5K
14:08 6.85 6.85 6.79 6.79 22.6K
14:09 6.79 6.81 6.79 6.80 3.1K
14:10 6.80 6.81 6.80 6.81 16.2K
14:11 6.80 6.81 6.78 6.81 7.5K
14:12 6.80 6.82 6.78 6.80 11.2K
14:13 6.81 6.83 6.81 6.83 13.3K
14:14 6.82 6.83 6.79 6.79 24.6K
14:15 6.79 6.82 6.78 6.78 49.8K
14:16 6.79 6.81 6.79 6.81 5.2K
14:17 6.82 6.85 6.82 6.84 24.6K
14:18 6.85 6.88 6.85 6.88 3.4K
14:19 6.88 6.89 6.85 6.89 13.5K
14:20 6.92 6.92 6.88 6.89 20.6K
14:21 6.87 6.88 6.85 6.88 18.6K
14:22 6.91 6.91 6.89 6.90 22.3K
14:23 6.89 6.89 6.88 6.89 5.9K
14:24 6.89 6.89 6.89 6.89 2.1K
14:25 6.88 6.91 6.88 6.91 13.3K
14:26 6.89 6.90 6.89 6.89 5.7K
14:27 6.89 6.93 6.89 6.91 13.0K
14:28 6.92 6.94 6.92 6.94 19.5K
14:29 6.93 6.94 6.91 6.92 29.0K
14:30 6.92 6.94 6.91 6.94 3.5K
14:31 6.94 6.96 6.94 6.94 31.9K
14:32 6.94 6.97 6.94 6.95 18.8K
14:33 6.96 6.97 6.92 6.92 22.3K
14:34 6.94 6.95 6.92 6.95 23.4K
14:35 6.95 6.98 6.95 6.98 18.4K
14:36 6.98 7.00 6.98 6.99 23.7K
14:37 7.02 7.03 7.00 7.00 64.3K
14:38 7.00 7.03 7.00 7.03 20.5K
14:39 7.04 7.04 6.98 7.01 71.0K
14:40 6.99 7.01 6.99 7.00 18.5K
14:41 6.99 7.02 6.99 6.99 63.3K
14:42 7.00 7.01 7.00 7.00 17.6K
14:43 7.03 7.05 7.02 7.05 45.9K
14:44 7.05 7.05 7.02 7.03 29.0K
14:45 7.04 7.04 7.02 7.03 5.7K
14:46 7.03 7.03 6.99 7.01 57.9K
14:47 7.02 7.03 7.02 7.02 19.6K
14:48 7.02 7.05 7.02 7.05 22.0K
14:49 7.04 7.08 7.04 7.07 33.0K
14:50 7.08 7.09 7.04 7.05 22.1K
14:51 7.05 7.06 7.04 7.05 29.3K
14:52 7.04 7.08 7.04 7.06 21.2K
14:53 7.06 7.08 7.06 7.07 14.3K
14:54 7.05 7.06 7.01 7.02 9.2K
14:55 7.01 7.01 6.96 6.96 27.6K
14:56 6.96 6.96 6.90 6.91 59.0K
14:57 6.91 6.91 6.87 6.87 27.2K
14:58 6.89 6.89 6.87 6.88 2.3K
14:59 6.88 6.88 6.87 6.87 15.3K
15:00 6.88 6.91 6.86 6.87 16.0K
15:01 6.86 6.87 6.86 6.87 5.9K
15:02 6.86 6.88 6.84 6.88 17.4K
15:03 6.87 6.88 6.87 6.87 1.5K
15:04 6.86 6.88 6.85 6.85 15.7K
15:05 6.85 6.87 6.85 6.85 30.1K
15:06 6.85 6.86 6.83 6.84 91.0K
15:07 6.84 6.87 6.84 6.84 24.2K
15:08 6.84 6.84 6.75 6.76 83.0K
15:09 6.76 6.79 6.76 6.77 30.2K
15:10 6.78 6.79 6.76 6.77 49.1K
15:11 6.76 6.76 6.73 6.75 73.5K
15:12 6.74 6.76 6.73 6.73 69.3K
15:13 6.76 6.78 6.74 6.75 23.0K
15:14 6.74 6.75 6.72 6.72 27.0K
15:15 6.73 6.75 6.73 6.74 5.8K
15:16 6.73 6.76 6.73 6.74 15.7K
15:17 6.75 6.80 6.75 6.79 37.3K
15:18 6.79 6.79 6.77 6.77 24.5K
15:19 6.78 6.79 6.78 6.78 7.7K
15:20 6.79 6.81 6.79 6.80 26.5K
15:21 6.81 6.82 6.77 6.80 60.0K
15:22 6.82 6.83 6.80 6.80 24.9K
15:23 6.81 6.84 6.80 6.84 16.4K
15:24 6.85 6.86 6.84 6.85 17.2K
15:25 6.84 6.87 6.82 6.85 136.6K
15:26 6.85 6.88 6.84 6.85 50.2K
15:27 6.85 6.86 6.83 6.85 32.2K
15:28 6.86 6.86 6.71 6.71 75.1K
15:29 6.73 6.73 6.66 6.66 138.0K
15:30 6.66 6.69 6.61 6.63 83.1K
15:31 6.64 6.67 6.64 6.65 58.5K
15:32 6.66 6.67 6.65 6.65 28.0K
15:33 6.66 6.68 6.65 6.65 23.2K
15:34 6.66 6.68 6.65 6.66 44.3K
15:35 6.66 6.70 6.66 6.69 125.8K
15:36 6.69 6.71 6.68 6.68 16.6K
15:37 6.70 6.70 6.69 6.70 5.4K
15:38 6.70 6.71 6.70 6.70 28.4K
15:39 6.69 6.70 6.69 6.69 3.1K
15:40 6.69 6.70 6.69 6.69 5.7K
15:41 6.69 6.70 6.67 6.68 40.1K
15:42 6.67 6.68 6.66 6.67 7.8K
15:43 6.69 6.70 6.69 6.69 11.4K
15:44 6.68 6.70 6.68 6.70 2.1K
15:45 6.71 6.71 6.66 6.67 38.5K
15:46 6.66 6.67 6.65 6.65 15.2K
15:47 6.65 6.67 6.65 6.67 23.0K
15:48 6.68 6.69 6.67 6.68 11.8K
15:49 6.68 6.68 6.64 6.66 27.6K
15:50 6.61 6.61 6.55 6.60 157.0K
15:51 6.60 6.63 6.59 6.62 16.2K
15:52 6.61 6.63 6.58 6.58 24.3K
15:53 6.60 6.62 6.59 6.60 23.1K
15:54 6.60 6.62 6.59 6.62 21.0K
15:55 6.61 6.61 6.58 6.58 65.5K
15:56 6.58 6.63 6.57 6.63 36.8K
15:57 6.62 6.62 6.57 6.57 44.8K
15:58 6.60 6.60 6.57 6.57 99.5K
15:59 6.57 6.58 6.56 6.57 1,115.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available