BTCS

BTCS
🏛️ usa →
4.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.25 4.30 4.21 4.21 463.3K
09:31 4.20 4.24 4.17 4.18 132.1K
09:32 4.18 4.23 4.17 4.23 29.6K
09:33 4.18 4.21 4.17 4.19 27.6K
09:34 4.17 4.20 4.17 4.17 49.0K
09:35 4.20 4.21 4.19 4.20 21.5K
09:36 4.21 4.21 4.17 4.19 42.3K
09:37 4.19 4.21 4.17 4.21 44.6K
09:38 4.20 4.20 4.17 4.18 16.5K
09:39 4.17 4.17 4.13 4.15 86.1K
09:40 4.13 4.16 4.13 4.16 83.3K
09:41 4.15 4.17 4.14 4.17 68.8K
09:42 4.15 4.16 4.13 4.14 32.8K
09:43 4.14 4.17 4.13 4.15 22.0K
09:44 4.15 4.15 4.13 4.15 37.7K
09:45 4.15 4.20 4.15 4.19 45.5K
09:46 4.20 4.20 4.19 4.19 6.4K
09:47 4.20 4.20 4.18 4.19 7.1K
09:48 4.19 4.19 4.17 4.17 6.9K
09:49 4.18 4.19 4.16 4.16 12.1K
09:50 4.17 4.19 4.16 4.16 14.6K
09:51 4.17 4.18 4.16 4.18 19.8K
09:52 4.17 4.18 4.16 4.17 11.0K
09:53 4.17 4.17 4.13 4.13 14.6K
09:54 4.13 4.14 4.11 4.11 22.3K
09:55 4.12 4.17 4.12 4.15 22.8K
09:56 4.16 4.16 4.13 4.15 28.7K
09:57 4.17 4.17 4.15 4.15 5.5K
09:58 4.15 4.15 4.14 4.15 11.8K
09:59 4.15 4.16 4.15 4.16 17.2K
10:00 4.16 4.17 4.14 4.14 28.6K
10:01 4.12 4.15 4.12 4.14 4.0K
10:02 4.12 4.14 4.11 4.11 44.4K
10:03 4.13 4.15 4.13 4.14 15.1K
10:04 4.15 4.16 4.12 4.13 111.8K
10:05 4.13 4.14 4.13 4.14 15.5K
10:06 4.14 4.15 4.10 4.15 29.2K
10:07 4.16 4.16 4.14 4.15 35.1K
10:08 4.15 4.18 4.15 4.18 16.9K
10:09 4.18 4.20 4.18 4.20 3.8K
10:10 4.19 4.24 4.19 4.24 34.6K
10:11 4.23 4.24 4.22 4.23 43.8K
10:12 4.23 4.26 4.23 4.26 5.4K
10:13 4.26 4.28 4.25 4.25 24.8K
10:14 4.24 4.24 4.22 4.24 6.5K
10:15 4.26 4.26 4.22 4.23 23.3K
10:16 4.22 4.26 4.22 4.26 9.7K
10:17 4.26 4.27 4.25 4.27 4.2K
10:18 4.28 4.29 4.27 4.29 15.9K
10:19 4.29 4.30 4.27 4.27 9.5K
10:20 4.29 4.31 4.29 4.30 2.9K
10:21 4.30 4.31 4.26 4.26 19.1K
10:22 4.29 4.29 4.28 4.28 0.7K
10:23 4.28 4.30 4.27 4.28 9.7K
10:24 4.30 4.30 4.29 4.29 18.1K
10:25 4.29 4.29 4.28 4.28 8.0K
10:26 4.28 4.29 4.28 4.28 4.8K
10:27 4.28 4.28 4.27 4.28 7.4K
10:28 4.28 4.29 4.28 4.28 4.3K
10:29 4.28 4.29 4.27 4.29 1.8K
10:30 4.28 4.29 4.27 4.29 6.3K
10:31 4.28 4.28 4.28 4.28 1.0K
10:32 4.29 4.29 4.25 4.26 4.7K
10:33 4.26 4.27 4.26 4.26 6.9K
10:34 4.25 4.26 4.23 4.23 38.1K
10:35 4.23 4.23 4.20 4.20 2.3K
10:36 4.21 4.21 4.21 4.21 7.2K
10:37 4.22 4.23 4.21 4.23 3.1K
10:38 4.22 4.22 4.21 4.21 7.1K
10:39 4.19 4.19 4.16 4.16 5.1K
10:40 4.18 4.19 4.18 4.18 7.2K
10:41 4.18 4.19 4.17 4.17 33.1K
10:42 4.17 4.17 4.17 4.17 1.5K
10:43 4.16 4.17 4.16 4.16 6.5K
10:44 4.15 4.16 4.15 4.15 4.1K
10:45 4.15 4.20 4.15 4.20 254.0K
10:46 4.20 4.20 4.18 4.19 5.7K
10:47 4.19 4.19 4.18 4.18 6.0K
10:48 4.18 4.18 4.17 4.17 5.6K
10:49 4.17 4.18 4.16 4.18 5.8K
10:50 4.18 4.18 4.17 4.18 9.8K
10:51 4.16 4.18 4.16 4.18 1.6K
10:52 4.18 4.18 4.17 4.17 0.9K
10:53 4.18 4.18 4.17 4.17 3.7K
10:54 4.17 4.18 4.17 4.18 10.7K
10:55 4.17 4.17 4.16 4.17 8.5K
10:56 4.17 4.18 4.16 4.16 32.2K
10:57 4.16 4.17 4.15 4.17 11.7K
10:58 4.16 4.16 4.15 4.16 1.8K
10:59 4.15 4.17 4.15 4.17 12.9K
11:00 4.16 4.16 4.16 4.16 3.9K
11:01 4.16 4.16 4.15 4.15 9.1K
11:02 4.16 4.16 4.15 4.16 9.5K
11:03 4.17 4.17 4.15 4.15 1.5K
11:05 4.14 4.15 4.14 4.15 1.1K
11:06 4.14 4.15 4.14 4.15 70.1K
11:07 4.15 4.15 4.14 4.14 19.8K
11:08 4.14 4.14 4.13 4.13 6.4K
11:09 4.14 4.14 4.13 4.13 2.5K
11:10 4.13 4.13 4.12 4.12 5.3K
11:11 4.13 4.13 4.13 4.13 5.0K
11:12 4.14 4.14 4.12 4.13 2.2K
11:13 4.12 4.13 4.12 4.13 3.9K
11:14 4.12 4.13 4.11 4.12 1.6K
11:15 4.11 4.11 4.11 4.11 12.1K
11:16 4.11 4.12 4.11 4.11 11.9K
11:17 4.10 4.10 4.09 4.10 14.9K
11:18 4.09 4.10 4.09 4.10 14.4K
11:19 4.11 4.12 4.11 4.12 11.3K
11:20 4.10 4.12 4.10 4.12 7.8K
11:21 4.13 4.13 4.11 4.11 3.1K
11:22 4.11 4.12 4.11 4.11 6.2K
11:23 4.11 4.12 4.11 4.12 5.3K
11:24 4.12 4.12 4.12 4.12 6.2K
11:25 4.11 4.13 4.11 4.13 4.0K
11:26 4.13 4.14 4.12 4.14 24.7K
11:27 4.14 4.14 4.13 4.13 4.1K
11:28 4.12 4.13 4.12 4.12 10.3K
11:29 4.12 4.13 4.12 4.13 2.7K
11:30 4.13 4.13 4.13 4.13 1.4K
11:31 4.12 4.15 4.12 4.15 34.0K
11:32 4.10 4.10 4.10 4.10 50.9K
11:33 4.11 4.12 4.10 4.12 47.9K
11:34 4.12 4.12 4.12 4.12 1.8K
11:35 4.12 4.12 4.11 4.12 4.5K
11:36 4.13 4.13 4.12 4.12 4.4K
11:37 4.13 4.14 4.12 4.14 3.3K
11:38 4.13 4.14 4.12 4.12 3.5K
11:39 4.14 4.15 4.14 4.15 3.6K
11:40 4.15 4.15 4.14 4.15 13.7K
11:41 4.15 4.15 4.14 4.14 5.6K
11:42 4.15 4.15 4.14 4.15 19.9K
11:43 4.15 4.15 4.14 4.14 1.9K
11:44 4.15 4.15 4.14 4.14 2.3K
11:45 4.14 4.15 4.14 4.15 1.2K
11:46 4.15 4.15 4.14 4.15 0.5K
11:47 4.15 4.15 4.14 4.14 3.4K
11:48 4.14 4.14 4.14 4.14 0.6K
11:49 4.15 4.15 4.15 4.15 0.5K
11:50 4.15 4.15 4.14 4.14 1.5K
11:51 4.15 4.15 4.14 4.14 18.0K
11:52 4.15 4.17 4.15 4.17 19.0K
11:53 4.17 4.17 4.16 4.16 1.6K
11:54 4.16 4.16 4.16 4.16 1.2K
11:55 4.17 4.17 4.17 4.17 10.0K
11:56 4.15 4.17 4.15 4.17 6.7K
11:57 4.17 4.17 4.16 4.17 13.1K
11:58 4.17 4.18 4.17 4.18 2.8K
11:59 4.18 4.18 4.18 4.18 0.3K
12:00 4.18 4.18 4.18 4.18 0.3K
12:01 4.18 4.19 4.18 4.19 12.0K
12:02 4.19 4.19 4.19 4.19 1.6K
12:03 4.20 4.20 4.20 4.20 1.1K
12:04 4.20 4.20 4.20 4.20 23.4K
12:05 4.19 4.19 4.16 4.16 15.2K
12:06 4.16 4.17 4.16 4.17 2.2K
12:07 4.18 4.18 4.17 4.17 5.4K
12:08 4.18 4.18 4.18 4.18 0.7K
12:09 4.18 4.18 4.18 4.18 6.4K
12:10 4.18 4.18 4.17 4.18 2.0K
12:11 4.18 4.19 4.17 4.19 3.9K
12:12 4.19 4.19 4.19 4.19 2.3K
12:13 4.18 4.18 4.17 4.17 12.6K
12:14 4.18 4.18 4.18 4.18 2.1K
12:15 4.17 4.18 4.17 4.18 0.7K
12:16 4.18 4.18 4.18 4.18 1.3K
12:17 4.18 4.18 4.17 4.18 5.9K
12:18 4.18 4.18 4.18 4.18 0.9K
12:19 4.18 4.18 4.18 4.18 0.9K
12:20 4.17 4.17 4.17 4.17 0.4K
12:21 4.17 4.18 4.17 4.18 0.8K
12:22 4.18 4.18 4.18 4.18 1.0K
12:23 4.18 4.18 4.18 4.18 1.7K
12:24 4.17 4.17 4.17 4.17 0.6K
12:25 4.19 4.19 4.18 4.18 11.5K
12:26 4.19 4.19 4.19 4.19 2.2K
12:27 4.19 4.19 4.19 4.19 1.9K
12:28 4.17 4.18 4.17 4.18 4.2K
12:29 4.18 4.18 4.18 4.18 4.0K
12:30 4.16 4.16 4.16 4.16 0.2K
12:31 4.17 4.17 4.17 4.17 10.5K
12:32 4.17 4.17 4.16 4.17 5.6K
12:33 4.17 4.17 4.17 4.17 5.8K
12:34 4.16 4.16 4.16 4.16 4.5K
12:35 4.16 4.17 4.16 4.16 13.0K
12:36 4.17 4.17 4.16 4.16 4.1K
12:37 4.15 4.16 4.15 4.15 11.5K
12:38 4.15 4.15 4.15 4.15 2.3K
12:39 4.15 4.15 4.15 4.15 1.2K
12:40 4.14 4.14 4.14 4.14 1.9K
12:41 4.13 4.14 4.13 4.14 4.8K
12:42 4.15 4.15 4.14 4.14 5.3K
12:43 4.13 4.14 4.13 4.14 4.7K
12:44 4.14 4.14 4.13 4.14 5.8K
12:45 4.14 4.14 4.13 4.14 5.4K
12:46 4.15 4.15 4.15 4.15 2.6K
12:47 4.15 4.15 4.15 4.15 18.9K
12:48 4.15 4.15 4.15 4.15 0.6K
12:49 4.14 4.15 4.14 4.14 8.0K
12:50 4.14 4.14 4.13 4.13 4.4K
12:51 4.14 4.14 4.14 4.14 0.3K
12:52 4.14 4.14 4.13 4.13 6.2K
12:53 4.13 4.13 4.13 4.13 2.6K
12:54 4.12 4.12 4.12 4.12 6.4K
12:55 4.12 4.12 4.12 4.12 6.0K
12:57 4.12 4.12 4.10 4.11 10.2K
12:58 4.10 4.11 4.10 4.11 1.0K
12:59 4.11 4.11 4.11 4.11 5.5K
13:00 4.11 4.11 4.11 4.11 1.7K
13:01 4.11 4.11 4.11 4.11 3.9K
13:02 4.11 4.11 4.10 4.11 1.5K
13:03 4.10 4.10 4.10 4.10 0.5K
13:04 4.11 4.11 4.11 4.11 2.2K
13:05 4.11 4.11 4.11 4.11 1.6K
13:06 4.10 4.10 4.10 4.10 32.3K
13:07 4.11 4.11 4.11 4.11 1.7K
13:08 4.11 4.11 4.11 4.11 5.6K
13:09 4.10 4.10 4.10 4.10 2.9K
13:10 4.10 4.10 4.10 4.10 0.3K
13:11 4.10 4.10 4.09 4.09 5.2K
13:12 4.09 4.09 4.09 4.09 0.4K
13:13 4.09 4.09 4.09 4.09 1.6K
13:14 4.09 4.09 4.09 4.09 1.6K
13:15 4.09 4.10 4.09 4.10 5.4K
13:16 4.10 4.10 4.08 4.08 3.9K
13:17 4.08 4.09 4.08 4.08 28.2K
13:18 4.09 4.09 4.08 4.08 12.3K
13:19 4.09 4.09 4.06 4.08 43.2K
13:20 4.08 4.08 4.07 4.08 3.8K
13:21 4.09 4.10 4.09 4.10 26.1K
13:22 4.10 4.13 4.10 4.13 3.6K
13:23 4.12 4.12 4.10 4.10 8.2K
13:24 4.11 4.12 4.11 4.12 4.0K
13:25 4.11 4.11 4.11 4.11 1.5K
13:26 4.11 4.11 4.11 4.11 0.2K
13:27 4.11 4.12 4.11 4.12 1.1K
13:28 4.10 4.10 4.10 4.10 22.2K
13:29 4.10 4.11 4.10 4.10 4.8K
13:30 4.10 4.12 4.10 4.12 4.9K
13:31 4.13 4.13 4.13 4.13 3.7K
13:32 4.13 4.13 4.12 4.13 3.7K
13:33 4.13 4.13 4.12 4.12 3.7K
13:35 4.11 4.12 4.11 4.12 1.2K
13:36 4.12 4.12 4.12 4.12 0.3K
13:37 4.11 4.11 4.11 4.11 5.7K
13:39 4.10 4.11 4.10 4.11 1.4K
13:40 4.11 4.12 4.11 4.12 7.1K
13:41 4.12 4.12 4.11 4.12 6.3K
13:42 4.12 4.13 4.11 4.13 3.5K
13:43 4.13 4.13 4.13 4.13 1.6K
13:44 4.13 4.13 4.13 4.13 0.6K
13:45 4.13 4.14 4.13 4.14 4.3K
13:46 4.14 4.14 4.14 4.14 1.0K
13:48 4.12 4.13 4.12 4.13 1.9K
13:49 4.13 4.13 4.12 4.13 1.0K
13:50 4.13 4.13 4.13 4.13 3.6K
13:52 4.13 4.13 4.13 4.13 5.6K
13:53 4.13 4.13 4.13 4.13 0.5K
13:55 4.13 4.13 4.11 4.11 20.8K
13:56 4.11 4.11 4.11 4.11 1.3K
13:57 4.11 4.12 4.11 4.12 3.1K
13:58 4.11 4.11 4.10 4.10 1.6K
13:59 4.11 4.11 4.11 4.11 1.3K
14:00 4.11 4.11 4.11 4.11 0.8K
14:01 4.11 4.11 4.11 4.11 0.2K
14:02 4.10 4.10 4.10 4.10 3.9K
14:03 4.10 4.10 4.10 4.10 0.8K
14:04 4.10 4.10 4.10 4.10 0.5K
14:05 4.09 4.09 4.09 4.09 1.2K
14:06 4.09 4.09 4.08 4.08 1.5K
14:07 4.09 4.09 4.07 4.07 3.1K
14:08 4.08 4.08 4.07 4.07 2.1K
14:09 4.07 4.08 4.07 4.07 4.8K
14:10 4.07 4.07 4.06 4.07 2.1K
14:11 4.06 4.07 4.06 4.06 2.4K
14:12 4.06 4.07 4.06 4.07 27.8K
14:13 4.07 4.08 4.07 4.07 2.3K
14:14 4.07 4.08 4.07 4.08 1.2K
14:15 4.08 4.08 4.07 4.08 6.1K
14:16 4.09 4.09 4.08 4.08 6.9K
14:17 4.08 4.08 4.08 4.08 0.4K
14:18 4.09 4.10 4.09 4.10 16.9K
14:19 4.10 4.10 4.10 4.10 0.7K
14:20 4.09 4.10 4.09 4.10 2.5K
14:21 4.09 4.09 4.08 4.08 1.2K
14:22 4.08 4.10 4.08 4.10 5.0K
14:23 4.10 4.10 4.10 4.10 3.4K
14:24 4.10 4.10 4.10 4.10 3.3K
14:25 4.10 4.10 4.10 4.10 3.5K
14:26 4.10 4.11 4.10 4.11 3.0K
14:27 4.11 4.12 4.11 4.11 5.6K
14:28 4.11 4.12 4.11 4.12 3.8K
14:29 4.12 4.12 4.12 4.12 1.0K
14:30 4.12 4.12 4.10 4.11 6.4K
14:31 4.11 4.12 4.11 4.11 1.5K
14:32 4.12 4.12 4.12 4.12 2.0K
14:33 4.12 4.13 4.12 4.12 22.0K
14:34 4.12 4.12 4.12 4.12 0.3K
14:35 4.12 4.12 4.12 4.12 2.0K
14:36 4.12 4.12 4.12 4.12 0.4K
14:37 4.12 4.12 4.11 4.11 0.5K
14:38 4.12 4.12 4.12 4.12 1.1K
14:39 4.13 4.13 4.13 4.13 7.7K
14:40 4.14 4.14 4.14 4.14 1.4K
14:41 4.13 4.13 4.13 4.13 2.0K
14:42 4.13 4.13 4.13 4.13 1.1K
14:43 4.13 4.13 4.12 4.12 2.1K
14:44 4.12 4.13 4.12 4.12 1.3K
14:45 4.12 4.12 4.12 4.12 1.8K
14:46 4.12 4.12 4.11 4.11 2.2K
14:47 4.11 4.11 4.10 4.10 4.4K
14:48 4.10 4.10 4.09 4.09 5.6K
14:49 4.09 4.09 4.08 4.08 0.4K
14:50 4.09 4.09 4.08 4.08 2.3K
14:51 4.08 4.08 4.07 4.07 5.8K
14:53 4.07 4.07 4.05 4.07 36.6K
14:54 4.06 4.07 4.06 4.07 2.3K
14:55 4.06 4.07 4.06 4.06 0.9K
14:56 4.07 4.07 4.05 4.06 22.4K
14:57 4.06 4.06 4.05 4.05 19.3K
14:58 4.04 4.05 4.04 4.05 3.3K
14:59 4.05 4.05 4.05 4.05 12.1K
15:00 4.04 4.05 4.04 4.05 4.7K
15:01 4.04 4.05 4.04 4.05 3.1K
15:02 4.05 4.05 4.04 4.04 2.6K
15:03 4.05 4.05 4.04 4.04 2.1K
15:04 4.05 4.05 4.05 4.05 4.7K
15:05 4.04 4.05 4.04 4.05 1.8K
15:06 4.04 4.04 4.04 4.04 7.6K
15:07 4.05 4.05 4.02 4.02 9.1K
15:08 4.03 4.03 4.03 4.03 1.6K
15:09 4.03 4.03 4.03 4.03 1.4K
15:10 4.03 4.03 4.02 4.02 6.9K
15:11 4.02 4.02 4.01 4.02 17.2K
15:12 4.02 4.04 4.02 4.03 20.0K
15:13 4.03 4.04 4.03 4.04 6.5K
15:14 4.04 4.04 4.04 4.04 19.9K
15:15 4.04 4.04 4.03 4.03 15.3K
15:16 4.03 4.03 4.03 4.03 1.7K
15:17 4.02 4.03 4.02 4.03 30.6K
15:18 4.03 4.03 4.02 4.03 13.6K
15:19 4.02 4.02 4.01 4.02 12.4K
15:20 4.02 4.02 4.01 4.01 29.1K
15:21 4.02 4.02 4.00 4.02 73.3K
15:22 4.02 4.02 4.01 4.02 33.4K
15:23 4.02 4.02 4.02 4.02 0.9K
15:24 4.03 4.03 4.03 4.03 9.5K
15:25 4.02 4.02 4.01 4.01 3.5K
15:26 4.02 4.02 4.01 4.02 7.8K
15:27 4.02 4.02 4.00 4.01 23.5K
15:28 4.01 4.01 4.01 4.01 12.3K
15:29 4.00 4.00 4.00 4.00 21.4K
15:30 4.00 4.02 3.99 4.02 5.4K
15:31 4.02 4.02 4.01 4.01 5.0K
15:32 4.01 4.01 4.01 4.01 1.3K
15:33 4.00 4.03 4.00 4.03 30.9K
15:34 4.03 4.03 4.02 4.02 23.2K
15:35 4.03 4.03 4.02 4.02 3.6K
15:36 4.03 4.03 4.03 4.03 4.8K
15:37 4.04 4.04 4.03 4.03 1.4K
15:38 4.02 4.02 4.02 4.02 5.8K
15:39 4.03 4.03 4.01 4.02 13.9K
15:40 4.02 4.02 4.01 4.01 8.7K
15:41 4.01 4.03 4.01 4.03 4.7K
15:42 4.03 4.04 4.03 4.03 9.2K
15:43 4.03 4.05 4.03 4.05 17.9K
15:44 4.05 4.05 4.05 4.05 4.3K
15:45 4.05 4.05 4.03 4.04 39.7K
15:46 4.04 4.05 4.04 4.05 1.2K
15:47 4.05 4.06 4.05 4.06 8.2K
15:48 4.06 4.07 4.06 4.07 24.3K
15:49 4.07 4.07 4.06 4.06 15.0K
15:50 4.06 4.06 4.03 4.05 36.3K
15:51 4.05 4.05 4.03 4.04 5.0K
15:52 4.04 4.04 4.03 4.03 7.2K
15:53 4.04 4.04 4.02 4.03 12.1K
15:54 4.03 4.05 4.02 4.05 18.1K
15:55 4.04 4.05 4.02 4.02 25.7K
15:56 4.04 4.04 4.03 4.04 5.6K
15:57 4.03 4.04 4.03 4.04 26.5K
15:58 4.04 4.04 4.03 4.04 40.1K
15:59 4.05 4.06 4.04 4.06 430.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available