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 6.39 6.43 5.88 5.95 1,465.6K
09:31 5.95 6.01 5.95 6.00 82.3K
09:32 5.97 5.97 5.75 5.77 155.4K
09:33 5.77 5.78 5.70 5.73 287.9K
09:34 5.75 5.87 5.73 5.86 338.6K
09:35 5.86 6.00 5.82 5.99 123.8K
09:36 6.00 6.05 5.97 6.02 305.1K
09:37 6.02 6.03 5.97 6.00 80.8K
09:38 6.00 6.06 6.00 6.04 69.4K
09:39 6.05 6.09 6.05 6.07 117.7K
09:40 6.04 6.04 5.93 5.99 107.5K
09:41 5.99 5.99 5.94 5.94 44.9K
09:42 5.96 6.01 5.96 6.01 92.5K
09:43 6.02 6.02 5.97 5.98 50.9K
09:44 5.98 5.98 5.92 5.94 42.8K
09:45 5.97 5.98 5.92 5.93 33.1K
09:46 5.93 5.93 5.81 5.82 100.3K
09:47 5.82 5.83 5.73 5.75 161.3K
09:48 5.77 5.77 5.71 5.71 120.1K
09:49 5.75 5.75 5.71 5.71 73.2K
09:50 5.72 5.77 5.71 5.73 101.1K
09:51 5.72 5.73 5.68 5.68 207.2K
09:52 5.68 5.68 5.56 5.60 287.3K
09:53 5.57 5.61 5.56 5.60 265.1K
09:54 5.59 5.60 5.55 5.56 78.5K
09:55 5.58 5.68 5.57 5.67 73.8K
09:56 5.68 5.68 5.58 5.58 18.4K
09:57 5.59 5.59 5.46 5.46 124.2K
09:58 5.47 5.48 5.45 5.45 135.6K
09:59 5.45 5.45 5.43 5.43 263.0K
10:00 5.44 5.55 5.44 5.54 156.9K
10:01 5.58 5.58 5.54 5.56 25.2K
10:02 5.58 5.59 5.45 5.46 53.4K
10:03 5.46 5.53 5.46 5.53 35.3K
10:04 5.54 5.58 5.51 5.58 80.7K
10:05 5.59 5.65 5.59 5.64 77.5K
10:06 5.64 5.70 5.64 5.70 104.6K
10:07 5.69 5.76 5.68 5.76 35.6K
10:08 5.76 5.81 5.75 5.81 49.2K
10:09 5.81 5.81 5.74 5.77 46.5K
10:10 5.76 5.83 5.75 5.81 50.4K
10:11 5.83 5.89 5.81 5.87 90.9K
10:12 5.85 5.93 5.85 5.93 46.9K
10:13 5.93 5.98 5.92 5.94 94.0K
10:14 5.93 5.99 5.92 5.96 71.7K
10:15 5.94 5.94 5.92 5.93 24.3K
10:16 5.95 5.97 5.92 5.96 50.5K
10:17 5.96 5.97 5.94 5.94 35.7K
10:18 5.95 5.95 5.90 5.90 37.8K
10:19 5.88 5.89 5.78 5.80 165.2K
10:20 5.80 5.81 5.79 5.79 43.1K
10:21 5.78 5.78 5.74 5.77 28.0K
10:22 5.78 5.82 5.78 5.82 34.8K
10:23 5.84 5.86 5.80 5.84 59.3K
10:24 5.84 5.85 5.82 5.85 30.5K
10:25 5.83 5.86 5.83 5.86 35.3K
10:26 5.86 5.86 5.83 5.84 6.3K
10:27 5.81 5.85 5.78 5.84 28.4K
10:28 5.81 5.85 5.81 5.84 23.9K
10:29 5.83 5.88 5.83 5.88 15.1K
10:30 5.88 5.88 5.86 5.86 8.9K
10:31 5.87 5.89 5.87 5.89 11.8K
10:32 5.88 5.91 5.88 5.90 8.0K
10:33 5.91 5.93 5.90 5.93 41.4K
10:34 5.93 5.94 5.90 5.94 14.7K
10:35 5.94 5.95 5.91 5.92 35.1K
10:36 5.92 5.95 5.91 5.92 26.5K
10:37 5.92 5.94 5.91 5.92 16.7K
10:38 5.93 5.93 5.92 5.92 16.5K
10:39 5.92 5.96 5.91 5.96 38.2K
10:40 5.96 5.97 5.91 5.93 26.5K
10:41 5.93 5.93 5.91 5.92 11.5K
10:42 5.92 5.96 5.92 5.95 20.1K
10:43 5.95 5.95 5.93 5.94 29.8K
10:44 5.93 5.99 5.93 5.99 84.5K
10:45 5.98 5.98 5.93 5.94 52.8K
10:46 5.93 5.97 5.93 5.94 15.6K
10:47 5.94 5.94 5.88 5.88 17.5K
10:48 5.87 5.92 5.87 5.90 18.7K
10:49 5.89 5.89 5.84 5.85 34.4K
10:50 5.84 5.86 5.82 5.86 17.9K
10:51 5.86 5.88 5.86 5.88 9.1K
10:52 5.88 5.88 5.86 5.86 15.8K
10:53 5.86 5.89 5.85 5.88 5.8K
10:54 5.88 5.88 5.84 5.84 9.8K
10:55 5.84 5.86 5.84 5.85 13.9K
10:56 5.90 5.90 5.87 5.87 3.1K
10:57 5.90 5.90 5.89 5.90 4.6K
10:58 5.89 5.91 5.89 5.91 11.3K
10:59 5.91 5.92 5.91 5.92 3.5K
11:00 5.92 5.93 5.90 5.90 14.1K
11:01 5.89 5.90 5.89 5.89 12.5K
11:02 5.89 5.89 5.87 5.87 11.1K
11:03 5.87 5.88 5.86 5.86 8.0K
11:04 5.87 5.90 5.87 5.90 12.7K
11:05 5.91 5.91 5.90 5.91 6.4K
11:06 5.91 5.91 5.90 5.91 6.9K
11:07 5.90 5.92 5.90 5.92 24.5K
11:08 5.95 5.97 5.94 5.94 36.7K
11:09 5.95 5.95 5.92 5.92 17.4K
11:10 5.92 5.92 5.91 5.92 12.9K
11:11 5.92 5.93 5.92 5.93 15.2K
11:12 5.92 5.93 5.92 5.93 19.2K
11:13 5.93 5.96 5.93 5.96 36.9K
11:14 5.96 5.99 5.96 5.98 16.1K
11:15 5.97 5.97 5.92 5.92 9.0K
11:16 5.92 5.94 5.91 5.92 11.4K
11:17 5.93 5.93 5.91 5.93 19.9K
11:18 5.93 5.93 5.91 5.92 2.9K
11:19 5.93 5.93 5.91 5.93 29.4K
11:20 5.92 5.95 5.92 5.94 15.5K
11:21 5.93 5.95 5.93 5.94 10.0K
11:22 5.94 5.97 5.94 5.97 11.3K
11:23 5.97 5.97 5.95 5.95 19.9K
11:24 5.95 5.95 5.95 5.95 6.3K
11:25 5.95 5.98 5.94 5.96 54.6K
11:26 5.96 5.96 5.94 5.95 38.1K
11:27 5.95 5.95 5.95 5.95 23.2K
11:28 5.95 5.96 5.95 5.95 12.2K
11:29 5.94 5.96 5.94 5.96 10.1K
11:30 5.97 5.97 5.96 5.96 13.0K
11:31 5.96 5.99 5.96 5.99 13.1K
11:32 5.99 6.00 5.98 5.99 9.6K
11:33 6.00 6.00 5.98 5.98 10.8K
11:34 5.98 5.99 5.97 5.99 5.6K
11:35 5.98 5.99 5.97 5.97 11.6K
11:36 5.99 5.99 5.97 5.98 17.6K
11:37 5.98 6.02 5.98 6.01 16.5K
11:38 5.99 6.01 5.99 6.00 15.2K
11:39 6.00 6.00 5.98 5.98 3.3K
11:40 5.96 5.98 5.96 5.98 13.3K
11:41 6.00 6.01 5.99 6.01 17.6K
11:42 6.00 6.01 6.00 6.00 36.0K
11:43 5.99 5.99 5.98 5.98 7.1K
11:44 5.97 5.98 5.97 5.98 9.1K
11:45 5.98 5.98 5.97 5.97 1.7K
11:46 5.98 5.98 5.97 5.98 13.9K
11:47 5.97 5.98 5.97 5.97 6.5K
11:48 5.97 5.99 5.97 5.99 31.6K
11:49 5.99 5.99 5.96 5.97 10.5K
11:50 5.96 5.97 5.96 5.97 13.3K
11:51 5.97 5.97 5.96 5.96 4.5K
11:52 5.97 5.97 5.96 5.96 16.0K
11:53 5.97 5.97 5.96 5.97 3.7K
11:54 5.97 5.97 5.94 5.94 125.3K
11:55 5.91 5.91 5.90 5.90 9.0K
11:56 5.90 5.90 5.86 5.86 86.2K
11:57 5.86 5.87 5.85 5.87 29.1K
11:58 5.87 5.89 5.86 5.88 9.2K
11:59 5.88 5.88 5.87 5.88 4.1K
12:00 5.89 5.90 5.89 5.89 9.8K
12:01 5.88 5.89 5.85 5.86 41.8K
12:02 5.86 5.88 5.85 5.88 17.6K
12:03 5.88 5.90 5.86 5.90 4.6K
12:04 5.91 5.94 5.89 5.94 18.6K
12:05 5.93 5.98 5.93 5.98 35.5K
12:06 5.96 5.98 5.95 5.95 13.0K
12:07 5.95 5.99 5.95 5.99 9.2K
12:08 6.00 6.08 6.00 6.08 59.1K
12:09 6.07 6.10 6.07 6.10 52.3K
12:10 6.09 6.10 6.08 6.09 41.5K
12:11 6.09 6.09 6.05 6.06 27.0K
12:12 6.06 6.06 6.03 6.03 29.9K
12:13 6.01 6.01 6.00 6.01 30.7K
12:14 6.01 6.03 6.00 6.03 11.9K
12:15 6.04 6.07 6.04 6.06 11.3K
12:16 6.06 6.06 6.06 6.06 3.8K
12:17 6.07 6.10 6.07 6.10 27.2K
12:18 6.10 6.10 6.08 6.08 21.2K
12:19 6.06 6.10 6.06 6.08 15.2K
12:20 6.07 6.08 6.06 6.08 18.3K
12:21 6.06 6.08 6.06 6.08 4.1K
12:22 6.06 6.06 6.03 6.03 5.6K
12:23 6.02 6.03 6.01 6.03 4.2K
12:24 6.03 6.03 6.02 6.03 19.8K
12:25 6.03 6.03 6.02 6.03 5.8K
12:26 6.04 6.04 6.01 6.01 17.7K
12:27 6.01 6.02 6.01 6.01 5.6K
12:28 6.01 6.01 6.01 6.01 1.1K
12:29 6.01 6.01 6.00 6.00 8.1K
12:30 6.00 6.01 6.00 6.01 11.2K
12:31 6.00 6.01 6.00 6.01 24.0K
12:32 6.00 6.01 6.00 6.00 6.5K
12:33 6.00 6.00 6.00 6.00 7.3K
12:34 6.01 6.01 6.00 6.00 13.6K
12:35 6.01 6.01 6.00 6.00 8.5K
12:36 6.01 6.01 6.00 6.01 8.9K
12:37 6.00 6.01 6.00 6.00 6.9K
12:38 6.00 6.02 6.00 6.01 19.1K
12:39 6.01 6.01 6.00 6.00 21.4K
12:40 6.00 6.00 6.00 6.00 5.4K
12:41 6.00 6.00 5.95 5.96 21.3K
12:42 5.95 5.96 5.92 5.93 23.2K
12:43 5.92 5.93 5.92 5.93 2.6K
12:44 5.92 5.93 5.91 5.91 13.8K
12:45 5.91 5.92 5.90 5.91 6.7K
12:46 5.90 5.91 5.90 5.91 18.2K
12:47 5.91 5.91 5.89 5.90 11.2K
12:48 5.88 5.89 5.88 5.88 13.8K
12:49 5.89 5.89 5.88 5.88 7.1K
12:50 5.89 5.89 5.88 5.89 4.0K
12:51 5.89 5.90 5.89 5.89 39.9K
12:52 5.89 5.89 5.89 5.89 4.0K
12:53 5.89 5.89 5.88 5.88 14.8K
12:54 5.88 5.89 5.88 5.89 6.1K
12:55 5.89 5.91 5.89 5.91 11.7K
12:56 5.91 5.91 5.90 5.91 9.1K
12:57 5.90 5.90 5.90 5.90 5.4K
12:58 5.89 5.89 5.88 5.89 4.4K
12:59 5.88 5.89 5.88 5.88 12.4K
13:00 5.88 5.89 5.88 5.88 3.3K
13:01 5.89 5.89 5.89 5.89 1.1K
13:02 5.89 5.89 5.88 5.89 10.0K
13:03 5.86 5.86 5.85 5.85 31.4K
13:04 5.85 5.87 5.85 5.86 10.8K
13:05 5.85 5.87 5.85 5.87 6.5K
13:06 5.87 5.87 5.86 5.86 7.2K
13:07 5.87 5.87 5.87 5.87 0.2K
13:08 5.87 5.88 5.86 5.88 24.6K
13:09 5.88 5.93 5.88 5.93 32.6K
13:10 5.94 5.94 5.93 5.93 0.8K
13:11 5.91 5.92 5.88 5.88 21.2K
13:12 5.89 5.97 5.89 5.96 125.2K
13:13 5.97 6.03 5.96 6.03 45.8K
13:14 6.01 6.19 6.01 6.19 210.9K
13:15 6.20 6.23 6.13 6.13 28.0K
13:16 6.15 6.15 6.11 6.12 31.8K
13:17 6.12 6.12 6.10 6.11 30.6K
13:18 6.11 6.11 6.07 6.07 5.8K
13:19 6.09 6.10 6.08 6.10 32.6K
13:20 6.10 6.12 6.09 6.12 22.7K
13:21 6.11 6.11 6.10 6.10 22.6K
13:22 6.10 6.12 6.10 6.12 13.2K
13:23 6.12 6.12 6.10 6.10 2.9K
13:24 6.10 6.11 6.10 6.11 4.2K
13:25 6.10 6.11 6.08 6.08 5.0K
13:26 6.09 6.09 6.08 6.09 5.0K
13:27 6.09 6.11 6.09 6.11 7.9K
13:28 6.11 6.12 6.11 6.12 7.4K
13:29 6.13 6.14 6.13 6.13 13.6K
13:30 6.13 6.14 6.11 6.14 13.6K
13:31 6.14 6.14 6.12 6.13 10.1K
13:32 6.13 6.13 6.12 6.12 8.8K
13:33 6.13 6.13 6.11 6.11 10.1K
13:34 6.12 6.12 6.11 6.12 4.2K
13:35 6.12 6.12 6.11 6.12 8.7K
13:36 6.12 6.12 6.12 6.12 3.1K
13:37 6.12 6.12 6.12 6.12 3.6K
13:38 6.12 6.12 6.11 6.11 14.0K
13:39 6.10 6.12 6.10 6.12 14.4K
13:40 6.11 6.12 6.11 6.11 17.2K
13:41 6.11 6.11 6.10 6.10 19.6K
13:42 6.10 6.14 6.10 6.14 10.0K
13:43 6.14 6.14 6.14 6.14 8.3K
13:44 6.15 6.18 6.15 6.18 18.1K
13:45 6.16 6.16 6.16 6.16 1.2K
13:46 6.17 6.18 6.17 6.18 2.4K
13:47 6.18 6.19 6.18 6.18 9.5K
13:48 6.18 6.18 6.14 6.14 25.9K
13:49 6.15 6.17 6.15 6.17 8.8K
13:50 6.15 6.16 6.15 6.15 22.2K
13:51 6.15 6.15 6.11 6.14 8.4K
13:52 6.13 6.14 6.13 6.14 4.7K
13:53 6.14 6.14 6.13 6.13 6.9K
13:54 6.12 6.13 6.12 6.13 5.8K
13:55 6.14 6.14 6.13 6.13 4.9K
13:56 6.14 6.14 6.14 6.14 2.1K
13:57 6.14 6.15 6.14 6.15 4.2K
13:58 6.14 6.14 6.14 6.14 11.9K
13:59 6.13 6.15 6.13 6.15 4.4K
14:00 6.14 6.15 6.14 6.15 8.9K
14:01 6.15 6.15 6.13 6.13 6.8K
14:02 6.14 6.19 6.14 6.19 27.0K
14:03 6.20 6.20 6.19 6.19 17.4K
14:04 6.20 6.20 6.19 6.19 8.9K
14:05 6.19 6.19 6.18 6.18 4.5K
14:06 6.18 6.21 6.18 6.19 17.7K
14:07 6.20 6.20 6.20 6.20 4.7K
14:08 6.20 6.20 6.20 6.20 6.2K
14:09 6.20 6.24 6.20 6.24 6.6K
14:10 6.24 6.25 6.24 6.24 13.9K
14:11 6.23 6.25 6.23 6.24 25.6K
14:12 6.25 6.25 6.20 6.20 19.2K
14:13 6.20 6.20 6.18 6.19 5.5K
14:14 6.19 6.21 6.18 6.18 8.7K
14:15 6.19 6.19 6.18 6.18 6.0K
14:16 6.18 6.19 6.18 6.19 17.2K
14:17 6.20 6.20 6.17 6.17 24.4K
14:18 6.18 6.19 6.18 6.18 8.0K
14:19 6.19 6.19 6.18 6.18 15.9K
14:20 6.18 6.19 6.18 6.18 3.0K
14:21 6.19 6.19 6.18 6.18 3.7K
14:22 6.20 6.20 6.19 6.20 11.9K
14:23 6.20 6.20 6.19 6.19 4.0K
14:24 6.19 6.19 6.19 6.19 3.4K
14:25 6.20 6.22 6.20 6.22 7.4K
14:26 6.23 6.24 6.23 6.24 28.6K
14:27 6.23 6.25 6.23 6.25 4.6K
14:28 6.24 6.24 6.24 6.24 5.3K
14:29 6.24 6.25 6.22 6.24 21.1K
14:30 6.25 6.25 6.23 6.24 13.6K
14:31 6.24 6.25 6.23 6.25 9.9K
14:32 6.25 6.26 6.25 6.25 16.8K
14:33 6.25 6.26 6.25 6.25 7.1K
14:34 6.25 6.26 6.25 6.25 4.9K
14:35 6.26 6.30 6.25 6.30 24.8K
14:36 6.30 6.30 6.29 6.30 4.1K
14:37 6.29 6.29 6.27 6.27 13.4K
14:38 6.27 6.28 6.27 6.28 5.1K
14:39 6.29 6.29 6.28 6.28 6.4K
14:40 6.27 6.27 6.26 6.26 18.8K
14:41 6.25 6.26 6.25 6.25 7.9K
14:42 6.25 6.25 6.24 6.24 10.0K
14:43 6.24 6.26 6.24 6.26 6.5K
14:44 6.26 6.26 6.24 6.24 3.2K
14:45 6.25 6.25 6.24 6.25 3.3K
14:46 6.24 6.25 6.24 6.25 17.0K
14:47 6.24 6.25 6.24 6.25 6.2K
14:48 6.24 6.25 6.24 6.25 28.5K
14:49 6.25 6.25 6.24 6.24 5.5K
14:50 6.25 6.25 6.24 6.25 3.7K
14:51 6.25 6.25 6.24 6.25 3.9K
14:52 6.25 6.25 6.23 6.24 42.5K
14:53 6.25 6.25 6.23 6.23 17.1K
14:54 6.23 6.23 6.22 6.23 3.6K
14:55 6.22 6.24 6.22 6.24 14.3K
14:56 6.24 6.25 6.24 6.25 7.1K
14:57 6.26 6.29 6.26 6.29 23.1K
14:58 6.28 6.29 6.28 6.29 3.9K
14:59 6.29 6.29 6.28 6.28 8.3K
15:00 6.30 6.30 6.28 6.28 12.5K
15:01 6.28 6.28 6.25 6.26 6.9K
15:02 6.25 6.26 6.25 6.26 1.7K
15:03 6.25 6.25 6.24 6.24 3.6K
15:04 6.25 6.25 6.22 6.22 7.3K
15:05 6.23 6.24 6.23 6.23 6.2K
15:06 6.23 6.24 6.23 6.24 2.3K
15:07 6.23 6.23 6.22 6.22 4.7K
15:08 6.22 6.24 6.22 6.24 6.4K
15:09 6.23 6.23 6.23 6.23 2.1K
15:10 6.22 6.23 6.22 6.23 15.4K
15:11 6.23 6.24 6.23 6.24 12.0K
15:12 6.22 6.22 6.22 6.22 8.0K
15:13 6.22 6.25 6.22 6.25 32.4K
15:14 6.25 6.26 6.25 6.25 14.6K
15:15 6.25 6.25 6.24 6.25 2.5K
15:16 6.25 6.25 6.24 6.25 4.4K
15:17 6.25 6.25 6.25 6.25 3.4K
15:18 6.25 6.25 6.25 6.25 3.0K
15:19 6.25 6.25 6.25 6.25 1.5K
15:20 6.25 6.25 6.24 6.25 4.8K
15:21 6.25 6.26 6.25 6.26 3.3K
15:22 6.25 6.25 6.25 6.25 1.3K
15:23 6.24 6.24 6.24 6.24 1.1K
15:24 6.24 6.24 6.22 6.23 11.6K
15:25 6.23 6.24 6.23 6.24 3.0K
15:26 6.24 6.25 6.24 6.24 2.7K
15:27 6.25 6.25 6.23 6.23 6.6K
15:28 6.23 6.24 6.23 6.24 2.6K
15:29 6.24 6.24 6.23 6.23 2.5K
15:30 6.23 6.24 6.23 6.23 4.0K
15:31 6.24 6.24 6.23 6.23 5.6K
15:32 6.23 6.23 6.23 6.23 1.6K
15:33 6.24 6.24 6.23 6.24 7.6K
15:34 6.23 6.24 6.23 6.24 10.4K
15:35 6.24 6.24 6.23 6.24 4.8K
15:36 6.23 6.23 6.23 6.23 0.3K
15:37 6.24 6.24 6.24 6.24 1.7K
15:38 6.24 6.24 6.23 6.23 6.8K
15:39 6.23 6.24 6.23 6.24 2.9K
15:40 6.25 6.25 6.24 6.24 18.5K
15:41 6.25 6.25 6.24 6.25 6.4K
15:42 6.25 6.25 6.24 6.25 5.3K
15:43 6.25 6.25 6.24 6.25 15.0K
15:44 6.24 6.24 6.23 6.24 4.6K
15:45 6.23 6.24 6.23 6.23 3.0K
15:46 6.24 6.24 6.23 6.24 6.4K
15:47 6.24 6.24 6.23 6.23 8.5K
15:48 6.23 6.24 6.23 6.24 2.7K
15:49 6.24 6.24 6.22 6.23 14.5K
15:50 6.22 6.23 6.22 6.23 17.0K
15:51 6.23 6.23 6.19 6.20 19.1K
15:52 6.20 6.20 6.19 6.20 31.9K
15:53 6.20 6.20 6.19 6.20 14.6K
15:54 6.20 6.21 6.20 6.21 12.7K
15:55 6.20 6.23 6.20 6.23 41.3K
15:56 6.23 6.24 6.22 6.24 46.4K
15:57 6.25 6.25 6.24 6.25 10.6K
15:58 6.25 6.25 6.24 6.25 26.5K
15:59 6.25 6.30 6.25 6.30 285.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available