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 4.04 4.14 4.04 4.10 783.7K
09:31 4.12 4.13 4.02 4.02 64.4K
09:32 4.02 4.05 4.00 4.05 181.1K
09:33 4.05 4.11 4.03 4.11 13.9K
09:34 4.10 4.15 4.08 4.11 26.1K
09:35 4.12 4.18 4.10 4.11 87.7K
09:36 4.15 4.17 4.12 4.17 23.6K
09:37 4.19 4.19 4.16 4.19 21.1K
09:38 4.19 4.19 4.12 4.13 45.5K
09:39 4.11 4.13 4.11 4.13 31.2K
09:40 4.14 4.16 4.12 4.12 47.3K
09:41 4.12 4.13 4.11 4.13 59.5K
09:42 4.14 4.15 4.11 4.14 3.9K
09:43 4.14 4.15 4.13 4.14 10.4K
09:44 4.14 4.14 4.14 4.14 2.7K
09:45 4.13 4.15 4.13 4.13 16.6K
09:46 4.13 4.15 4.12 4.13 20.3K
09:47 4.13 4.14 4.12 4.14 6.2K
09:48 4.14 4.15 4.13 4.14 13.0K
09:49 4.13 4.15 4.13 4.13 19.4K
09:50 4.13 4.19 4.13 4.17 33.9K
09:51 4.14 4.24 4.14 4.24 67.3K
09:52 4.24 4.26 4.24 4.26 18.6K
09:53 4.25 4.25 4.23 4.23 12.8K
09:54 4.22 4.23 4.21 4.21 29.9K
09:55 4.21 4.21 4.19 4.19 10.2K
09:56 4.18 4.19 4.17 4.18 10.9K
09:57 4.18 4.18 4.14 4.16 69.7K
09:58 4.16 4.17 4.15 4.17 14.8K
09:59 4.17 4.17 4.15 4.17 8.8K
10:00 4.16 4.19 4.16 4.19 25.0K
10:01 4.18 4.20 4.18 4.20 4.4K
10:02 4.19 4.19 4.16 4.16 4.0K
10:03 4.16 4.18 4.15 4.18 10.9K
10:04 4.18 4.19 4.17 4.19 2.0K
10:05 4.18 4.18 4.18 4.18 4.6K
10:06 4.18 4.18 4.15 4.16 19.3K
10:07 4.15 4.16 4.15 4.15 5.8K
10:08 4.16 4.17 4.15 4.15 21.8K
10:09 4.15 4.15 4.14 4.14 6.0K
10:10 4.13 4.14 4.13 4.14 2.5K
10:11 4.14 4.15 4.13 4.14 4.4K
10:12 4.16 4.17 4.15 4.16 7.1K
10:13 4.16 4.16 4.14 4.14 4.3K
10:14 4.13 4.14 4.13 4.13 9.9K
10:15 4.14 4.14 4.13 4.13 6.4K
10:16 4.13 4.14 4.13 4.14 3.0K
10:17 4.13 4.14 4.13 4.14 2.8K
10:18 4.15 4.15 4.13 4.13 2.8K
10:19 4.15 4.16 4.14 4.16 5.7K
10:20 4.15 4.16 4.15 4.16 14.1K
10:21 4.15 4.15 4.15 4.15 3.7K
10:22 4.14 4.14 4.13 4.13 13.2K
10:23 4.13 4.13 4.13 4.13 1.8K
10:24 4.15 4.15 4.13 4.13 2.4K
10:25 4.14 4.15 4.13 4.13 12.0K
10:26 4.12 4.13 4.12 4.13 9.1K
10:27 4.12 4.12 4.12 4.12 1.2K
10:28 4.14 4.14 4.13 4.13 5.1K
10:29 4.15 4.15 4.13 4.13 2.3K
10:30 4.14 4.15 4.12 4.13 8.3K
10:31 4.13 4.13 4.11 4.12 3.6K
10:32 4.12 4.15 4.12 4.14 7.4K
10:33 4.14 4.16 4.13 4.16 9.1K
10:34 4.15 4.16 4.15 4.15 47.0K
10:35 4.16 4.17 4.16 4.17 18.8K
10:36 4.18 4.18 4.15 4.15 17.9K
10:37 4.15 4.16 4.15 4.15 10.4K
10:38 4.15 4.16 4.15 4.15 3.8K
10:39 4.16 4.18 4.15 4.18 12.2K
10:40 4.17 4.18 4.17 4.17 5.7K
10:41 4.17 4.20 4.17 4.20 0.8K
10:42 4.20 4.23 4.20 4.23 20.8K
10:43 4.23 4.24 4.22 4.24 10.4K
10:44 4.23 4.24 4.22 4.22 8.6K
10:45 4.23 4.23 4.21 4.21 6.1K
10:46 4.22 4.22 4.22 4.22 2.4K
10:47 4.22 4.22 4.21 4.21 3.9K
10:48 4.21 4.21 4.20 4.20 10.1K
10:49 4.20 4.20 4.20 4.20 9.0K
10:50 4.18 4.18 4.15 4.15 15.4K
10:51 4.15 4.16 4.14 4.15 5.4K
10:52 4.14 4.16 4.14 4.16 9.7K
10:53 4.16 4.18 4.16 4.18 6.4K
10:54 4.16 4.18 4.16 4.18 11.2K
10:55 4.18 4.18 4.16 4.18 6.9K
10:56 4.17 4.17 4.16 4.16 2.5K
10:57 4.17 4.18 4.17 4.18 8.8K
10:58 4.17 4.17 4.17 4.17 2.3K
10:59 4.17 4.17 4.16 4.16 1.9K
11:00 4.17 4.17 4.17 4.17 1.1K
11:01 4.17 4.17 4.15 4.16 4.1K
11:02 4.15 4.16 4.15 4.15 1.3K
11:03 4.16 4.17 4.16 4.16 6.9K
11:04 4.16 4.16 4.14 4.14 1.4K
11:05 4.15 4.16 4.15 4.16 2.3K
11:06 4.14 4.14 4.14 4.14 0.6K
11:07 4.15 4.16 4.14 4.16 3.7K
11:08 4.15 4.16 4.15 4.16 10.4K
11:09 4.16 4.17 4.15 4.17 39.8K
11:10 4.16 4.18 4.15 4.18 17.0K
11:11 4.16 4.17 4.15 4.17 19.2K
11:12 4.16 4.17 4.15 4.17 3.6K
11:13 4.16 4.17 4.15 4.16 12.3K
11:14 4.16 4.16 4.16 4.16 13.9K
11:15 4.17 4.17 4.15 4.16 18.0K
11:16 4.14 4.15 4.14 4.15 3.3K
11:17 4.15 4.15 4.15 4.15 2.8K
11:18 4.15 4.15 4.15 4.15 5.7K
11:19 4.16 4.16 4.14 4.15 6.5K
11:20 4.16 4.16 4.15 4.15 16.1K
11:21 4.15 4.16 4.14 4.16 4.2K
11:22 4.15 4.16 4.14 4.15 34.3K
11:23 4.14 4.14 4.14 4.14 4.9K
11:24 4.14 4.14 4.13 4.14 7.6K
11:25 4.14 4.15 4.14 4.14 7.5K
11:26 4.13 4.14 4.12 4.12 23.7K
11:27 4.12 4.12 4.11 4.11 24.8K
11:28 4.11 4.11 4.11 4.11 6.0K
11:29 4.12 4.13 4.11 4.13 3.1K
11:30 4.13 4.13 4.12 4.13 6.0K
11:31 4.13 4.13 4.12 4.12 1.7K
11:32 4.13 4.13 4.13 4.13 2.8K
11:33 4.13 4.13 4.13 4.13 3.6K
11:35 4.12 4.12 4.12 4.12 0.7K
11:36 4.12 4.12 4.10 4.10 6.0K
11:37 4.10 4.10 4.10 4.10 10.0K
11:38 4.09 4.11 4.09 4.09 14.6K
11:39 4.08 4.08 4.08 4.08 25.8K
11:40 4.08 4.08 4.07 4.08 26.6K
11:41 4.08 4.09 4.08 4.09 10.8K
11:42 4.09 4.10 4.09 4.10 8.5K
11:43 4.09 4.11 4.09 4.11 52.4K
11:44 4.11 4.11 4.11 4.11 3.8K
11:45 4.11 4.12 4.11 4.11 31.3K
11:46 4.13 4.13 4.12 4.12 0.8K
11:47 4.14 4.16 4.13 4.16 9.1K
11:48 4.15 4.15 4.15 4.15 2.5K
11:49 4.18 4.19 4.18 4.19 46.2K
11:50 4.17 4.19 4.17 4.19 5.8K
11:51 4.16 4.17 4.16 4.16 6.2K
11:52 4.16 4.16 4.15 4.16 2.6K
11:53 4.17 4.18 4.16 4.17 4.9K
11:54 4.15 4.15 4.15 4.15 0.4K
11:55 4.16 4.16 4.15 4.16 2.4K
11:56 4.17 4.18 4.17 4.18 3.0K
11:57 4.19 4.19 4.18 4.18 2.2K
11:58 4.18 4.19 4.18 4.19 2.7K
11:59 4.18 4.19 4.18 4.18 2.8K
12:00 4.19 4.20 4.19 4.19 9.8K
12:01 4.18 4.18 4.17 4.17 3.3K
12:02 4.16 4.17 4.15 4.15 0.7K
12:03 4.15 4.16 4.15 4.16 1.1K
12:04 4.15 4.16 4.14 4.16 11.7K
12:05 4.14 4.14 4.13 4.14 2.5K
12:06 4.13 4.13 4.11 4.11 3.0K
12:07 4.12 4.13 4.11 4.12 2.2K
12:08 4.12 4.13 4.12 4.13 0.9K
12:09 4.12 4.13 4.12 4.13 4.1K
12:10 4.14 4.14 4.14 4.14 17.7K
12:11 4.12 4.12 4.11 4.11 8.5K
12:12 4.09 4.09 4.09 4.09 16.0K
12:13 4.09 4.11 4.09 4.10 2.0K
12:14 4.10 4.11 4.10 4.11 10.5K
12:15 4.11 4.11 4.10 4.10 2.7K
12:16 4.09 4.10 4.09 4.10 7.3K
12:17 4.10 4.10 4.10 4.10 0.6K
12:18 4.11 4.11 4.10 4.11 2.8K
12:19 4.10 4.11 4.10 4.11 4.6K
12:20 4.11 4.11 4.09 4.09 4.9K
12:21 4.11 4.12 4.10 4.10 6.3K
12:22 4.10 4.12 4.10 4.11 6.7K
12:23 4.11 4.12 4.11 4.12 0.7K
12:24 4.11 4.11 4.11 4.11 4.1K
12:25 4.11 4.11 4.11 4.11 2.9K
12:26 4.12 4.12 4.12 4.12 19.6K
12:27 4.13 4.13 4.13 4.13 3.8K
12:28 4.13 4.13 4.12 4.12 2.3K
12:29 4.13 4.13 4.13 4.13 2.1K
12:30 4.14 4.14 4.14 4.14 5.5K
12:31 4.14 4.14 4.13 4.13 3.0K
12:32 4.14 4.14 4.14 4.14 0.5K
12:33 4.14 4.14 4.13 4.13 3.3K
12:34 4.14 4.14 4.14 4.14 5.0K
12:35 4.15 4.15 4.15 4.15 0.3K
12:36 4.15 4.15 4.13 4.13 4.3K
12:37 4.13 4.14 4.13 4.14 9.5K
12:38 4.14 4.15 4.14 4.14 4.0K
12:39 4.15 4.15 4.15 4.15 3.0K
12:40 4.15 4.15 4.14 4.14 1.0K
12:41 4.14 4.14 4.12 4.12 12.8K
12:42 4.13 4.13 4.13 4.13 1.6K
12:43 4.13 4.13 4.13 4.13 0.5K
12:44 4.13 4.13 4.13 4.13 12.7K
12:45 4.13 4.14 4.13 4.14 0.7K
12:46 4.15 4.15 4.15 4.15 0.7K
12:47 4.15 4.16 4.15 4.16 17.7K
12:48 4.16 4.16 4.16 4.16 0.4K
12:49 4.16 4.16 4.16 4.16 6.5K
12:50 4.16 4.16 4.16 4.16 2.2K
12:51 4.17 4.18 4.17 4.18 2.8K
12:52 4.19 4.19 4.19 4.19 0.7K
12:53 4.19 4.19 4.19 4.19 1.4K
12:54 4.19 4.19 4.19 4.19 0.2K
12:55 4.18 4.20 4.18 4.20 24.5K
12:56 4.20 4.20 4.19 4.19 2.6K
12:57 4.19 4.20 4.19 4.19 20.6K
12:58 4.20 4.20 4.19 4.19 7.5K
12:59 4.19 4.20 4.19 4.20 6.8K
13:00 4.20 4.23 4.20 4.23 25.1K
13:01 4.23 4.23 4.22 4.22 4.2K
13:02 4.22 4.22 4.22 4.22 1.1K
13:03 4.22 4.23 4.22 4.23 5.3K
13:05 4.24 4.25 4.24 4.25 2.0K
13:06 4.24 4.25 4.23 4.25 13.2K
13:07 4.25 4.27 4.25 4.27 26.8K
13:08 4.27 4.30 4.27 4.30 17.9K
13:09 4.30 4.30 4.30 4.30 4.6K
13:10 4.27 4.29 4.27 4.27 3.3K
13:11 4.27 4.27 4.27 4.27 0.7K
13:12 4.26 4.27 4.26 4.27 0.4K
13:13 4.27 4.32 4.27 4.31 35.8K
13:14 4.30 4.30 4.30 4.30 4.6K
13:15 4.29 4.29 4.26 4.26 3.6K
13:17 4.26 4.27 4.26 4.27 1.3K
13:18 4.27 4.27 4.27 4.27 1.0K
13:19 4.27 4.27 4.26 4.26 1.0K
13:20 4.27 4.27 4.27 4.27 0.2K
13:21 4.27 4.27 4.27 4.27 2.6K
13:22 4.25 4.26 4.24 4.26 5.2K
13:23 4.26 4.27 4.26 4.27 0.8K
13:24 4.26 4.26 4.26 4.26 0.2K
13:25 4.27 4.27 4.26 4.27 2.2K
13:26 4.28 4.28 4.28 4.28 1.0K
13:27 4.28 4.28 4.28 4.28 2.2K
13:28 4.28 4.31 4.28 4.31 21.9K
13:29 4.29 4.31 4.29 4.31 0.6K
13:30 4.31 4.31 4.31 4.31 0.6K
13:31 4.30 4.31 4.29 4.29 3.3K
13:32 4.29 4.29 4.29 4.29 4.4K
13:33 4.29 4.33 4.28 4.33 7.4K
13:34 4.32 4.33 4.32 4.33 1.4K
13:35 4.32 4.33 4.32 4.32 1.7K
13:37 4.32 4.33 4.32 4.33 3.1K
13:38 4.31 4.33 4.31 4.32 4.8K
13:39 4.33 4.33 4.31 4.31 2.4K
13:40 4.31 4.32 4.31 4.32 6.6K
13:41 4.31 4.31 4.31 4.31 3.3K
13:42 4.31 4.31 4.30 4.30 2.8K
13:43 4.28 4.28 4.28 4.28 0.4K
13:44 4.28 4.30 4.28 4.30 3.7K
13:45 4.30 4.31 4.30 4.30 0.9K
13:46 4.30 4.31 4.30 4.31 0.9K
13:47 4.31 4.31 4.31 4.31 0.4K
13:48 4.31 4.31 4.30 4.30 1.1K
13:49 4.31 4.31 4.28 4.28 10.7K
13:50 4.28 4.29 4.28 4.29 13.3K
13:51 4.30 4.30 4.29 4.29 114.7K
13:52 4.30 4.30 4.29 4.29 0.7K
13:53 4.30 4.31 4.30 4.30 2.8K
13:54 4.29 4.30 4.28 4.30 9.3K
13:56 4.30 4.31 4.30 4.31 5.5K
13:58 4.30 4.31 4.30 4.30 2.3K
13:59 4.31 4.31 4.31 4.31 0.1K
14:00 4.31 4.31 4.31 4.31 0.1K
14:01 4.31 4.31 4.31 4.31 1.3K
14:02 4.31 4.31 4.31 4.31 5.9K
14:03 4.31 4.31 4.31 4.31 1.1K
14:04 4.31 4.31 4.31 4.31 3.5K
14:05 4.31 4.31 4.31 4.31 2.8K
14:07 4.30 4.30 4.30 4.30 2.3K
14:08 4.30 4.30 4.30 4.30 0.7K
14:09 4.30 4.30 4.30 4.30 0.8K
14:11 4.28 4.28 4.28 4.28 2.8K
14:15 4.29 4.29 4.29 4.29 0.9K
14:16 4.30 4.30 4.30 4.30 0.2K
14:17 4.29 4.29 4.29 4.29 0.5K
14:19 4.29 4.29 4.29 4.29 0.5K
14:21 4.31 4.31 4.31 4.31 0.9K
14:23 4.30 4.30 4.30 4.30 2.4K
14:24 4.30 4.31 4.30 4.31 2.4K
14:25 4.31 4.31 4.31 4.31 1.3K
14:26 4.30 4.30 4.30 4.30 0.1K
14:27 4.31 4.31 4.31 4.31 13.1K
14:29 4.31 4.32 4.31 4.32 4.0K
14:30 4.36 4.37 4.36 4.37 10.6K
14:31 4.37 4.41 4.37 4.41 36.6K
14:32 4.41 4.42 4.39 4.40 23.8K
14:33 4.40 4.41 4.39 4.41 9.3K
14:34 4.41 4.41 4.40 4.40 9.2K
14:35 4.40 4.40 4.40 4.40 1.2K
14:36 4.40 4.42 4.40 4.42 2.0K
14:37 4.42 4.42 4.41 4.41 2.6K
14:38 4.42 4.43 4.42 4.42 3.8K
14:39 4.42 4.43 4.42 4.43 4.3K
14:40 4.43 4.44 4.42 4.42 25.6K
14:41 4.42 4.44 4.42 4.43 7.3K
14:42 4.44 4.44 4.41 4.42 7.6K
14:43 4.42 4.42 4.41 4.41 0.4K
14:45 4.42 4.42 4.42 4.42 1.4K
14:46 4.41 4.41 4.41 4.41 2.7K
14:47 4.41 4.41 4.41 4.41 0.8K
14:50 4.40 4.41 4.40 4.41 3.8K
14:52 4.42 4.42 4.41 4.41 1.7K
14:53 4.42 4.42 4.41 4.41 7.0K
14:54 4.42 4.42 4.42 4.42 5.0K
14:55 4.42 4.42 4.41 4.41 3.6K
14:56 4.40 4.40 4.40 4.40 1.9K
14:57 4.39 4.39 4.38 4.38 6.4K
14:59 4.38 4.39 4.38 4.39 2.6K
15:00 4.39 4.39 4.39 4.39 0.6K
15:01 4.39 4.40 4.39 4.40 2.5K
15:02 4.40 4.41 4.40 4.41 2.9K
15:03 4.41 4.41 4.40 4.40 11.9K
15:04 4.40 4.42 4.40 4.42 4.4K
15:05 4.42 4.43 4.42 4.42 13.2K
15:06 4.43 4.43 4.43 4.43 2.0K
15:07 4.44 4.44 4.43 4.43 5.3K
15:08 4.43 4.43 4.41 4.41 3.3K
15:09 4.43 4.43 4.43 4.43 2.7K
15:10 4.43 4.43 4.42 4.43 3.6K
15:11 4.43 4.43 4.42 4.42 0.9K
15:12 4.43 4.43 4.42 4.43 7.6K
15:13 4.42 4.43 4.42 4.43 3.5K
15:14 4.43 4.43 4.42 4.43 8.1K
15:15 4.44 4.44 4.43 4.44 9.1K
15:16 4.44 4.44 4.43 4.43 4.1K
15:17 4.42 4.42 4.42 4.42 0.8K
15:18 4.42 4.42 4.41 4.41 3.0K
15:19 4.42 4.43 4.42 4.43 2.6K
15:20 4.43 4.43 4.43 4.43 0.7K
15:21 4.43 4.45 4.43 4.45 28.5K
15:22 4.45 4.45 4.44 4.45 1.3K
15:23 4.45 4.45 4.44 4.45 1.9K
15:24 4.45 4.45 4.44 4.45 9.0K
15:25 4.44 4.45 4.44 4.44 2.8K
15:26 4.45 4.45 4.45 4.45 2.8K
15:27 4.44 4.46 4.44 4.46 15.9K
15:28 4.46 4.46 4.44 4.45 32.2K
15:29 4.43 4.43 4.40 4.40 25.7K
15:30 4.40 4.41 4.40 4.41 1.5K
15:31 4.41 4.41 4.41 4.41 92.7K
15:32 4.40 4.44 4.40 4.44 7.2K
15:33 4.44 4.46 4.44 4.46 2.5K
15:34 4.43 4.45 4.43 4.44 2.3K
15:35 4.44 4.44 4.43 4.44 8.7K
15:36 4.44 4.45 4.44 4.45 17.5K
15:37 4.45 4.45 4.45 4.45 2.6K
15:38 4.45 4.45 4.43 4.44 29.1K
15:39 4.44 4.45 4.44 4.45 8.2K
15:40 4.46 4.46 4.43 4.43 3.8K
15:41 4.43 4.44 4.43 4.44 2.3K
15:42 4.44 4.44 4.44 4.44 1.5K
15:43 4.45 4.45 4.44 4.44 27.0K
15:44 4.43 4.44 4.43 4.44 9.5K
15:45 4.45 4.46 4.45 4.46 17.2K
15:46 4.45 4.45 4.44 4.45 5.1K
15:47 4.45 4.45 4.45 4.45 1.6K
15:48 4.45 4.45 4.44 4.44 11.5K
15:49 4.44 4.46 4.44 4.46 9.4K
15:50 4.46 4.46 4.46 4.46 3.2K
15:51 4.46 4.47 4.46 4.47 16.4K
15:52 4.46 4.47 4.45 4.45 17.4K
15:53 4.46 4.46 4.44 4.45 11.9K
15:54 4.44 4.45 4.44 4.44 1.6K
15:55 4.45 4.45 4.44 4.45 4.9K
15:56 4.45 4.45 4.44 4.44 4.8K
15:57 4.45 4.46 4.44 4.46 35.5K
15:58 4.46 4.50 4.45 4.49 64.1K
15:59 4.50 4.50 4.48 4.50 292.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available