Bitdeer Tech (BTDR)

BTDR
🏛️ Estados Unidos →
17.60
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 18.31 19.01 17.50 17.60 5.9M
2025-10-01 17.32 19.00 17.20 18.00 6.7M
2025-09-30 17.09 17.19 16.57 17.09 3.7M
2025-09-29 16.50 17.36 16.39 17.31 3.7M
2025-09-26 16.33 16.85 15.65 16.25 4.2M
2025-09-25 16.72 16.86 16.05 16.57 5.6M
2025-09-24 16.80 17.92 16.61 17.52 5.7M
2025-09-23 18.81 18.84 16.55 16.57 7.3M
2025-09-22 16.75 18.00 15.94 17.96 9.1M
2025-09-19 17.00 17.05 16.31 16.45 5.9M
2025-09-18 17.21 17.21 16.20 16.92 7.6M
2025-09-17 16.20 17.19 15.80 16.94 7.6M
2025-09-16 15.85 16.59 15.16 16.38 5.5M
2025-09-15 16.54 16.79 15.56 15.93 6.7M
2025-09-12 14.26 16.18 14.05 16.15 9.4M
2025-09-11 13.87 14.36 13.53 14.11 4.7M
2025-09-10 14.09 14.22 13.61 13.64 4.6M
2025-09-09 12.93 13.97 12.73 13.85 4.8M
2025-09-08 12.35 12.94 12.02 12.70 2.5M
2025-09-05 12.60 12.70 11.85 12.35 3.5M
2025-09-04 13.00 13.33 11.95 12.01 4.3M
2025-09-03 14.60 14.71 13.18 13.26 4.7M
2025-09-02 13.73 14.65 13.45 14.24 4.1M
2025-08-29 13.60 14.35 13.22 14.29 5.6M
2025-08-28 13.75 14.36 13.48 13.68 4.9M
2025-08-27 13.00 13.86 12.78 13.55 3.6M
2025-08-26 12.82 13.08 12.68 12.95 2.3M
2025-08-25 13.03 13.37 12.62 13.12 2.0M
2025-08-22 12.53 13.66 12.34 13.35 3.8M
2025-08-21 12.80 12.80 12.29 12.61 2.6M
2025-08-20 12.88 13.00 12.15 12.94 3.2M
2025-08-19 14.05 14.16 12.60 12.94 5.1M
2025-08-18 13.70 14.77 12.66 14.36 6.2M
2025-08-15 13.84 13.84 13.05 13.39 2.8M
2025-08-14 13.67 14.06 13.22 13.78 2.2M
2025-08-13 13.35 14.00 13.25 13.98 4.6M
2025-08-12 12.84 13.42 12.80 13.21 2.2M
2025-08-11 12.82 13.57 12.76 12.79 3.8M
2025-08-08 12.99 13.03 12.22 12.57 2.4M
2025-08-07 13.02 13.25 12.60 12.94 1.7M
2025-08-06 12.84 13.26 12.60 12.97 2.8M
2025-08-05 12.89 13.00 12.44 12.74 2.1M
2025-08-04 12.39 13.00 12.19 12.98 2.8M
2025-08-01 12.10 12.56 11.88 12.11 3.8M
2025-07-31 13.26 13.46 12.89 12.89 2.6M
2025-07-30 13.37 13.72 12.79 13.08 2.8M
2025-07-29 14.50 14.50 13.36 13.43 3.5M
2025-07-28 15.05 15.19 14.11 14.18 2.7M
2025-07-25 14.91 14.97 14.27 14.64 2.8M
2025-07-24 14.75 15.63 14.73 15.16 5.5M
2025-07-23 14.55 14.77 13.77 14.75 3.2M
2025-07-22 13.95 14.89 13.60 14.65 6.6M
2025-07-21 13.99 15.17 13.71 13.75 7.4M
2025-07-18 13.90 14.57 13.39 13.70 5.3M
2025-07-17 13.52 13.85 13.30 13.75 3.5M
2025-07-16 13.05 13.80 12.92 13.50 5.2M
2025-07-15 13.32 13.39 12.48 12.55 4.6M
2025-07-14 13.70 14.47 13.17 13.51 6.4M
2025-07-11 13.91 14.48 13.07 13.24 4.5M
2025-07-10 13.06 13.49 12.83 13.17 5.8M
2025-07-09 13.04 13.04 12.16 12.97 3.7M
2025-07-08 13.40 13.55 12.44 12.68 4.0M
2025-07-07 13.07 13.36 12.30 13.13 4.8M
2025-07-03 13.29 14.10 13.16 13.77 5.0M
2025-07-02 11.51 13.37 11.35 13.08 11.4M
2025-07-01 11.13 11.63 10.80 11.30 3.7M
2025-06-30 11.16 11.70 11.12 11.48 4.0M
2025-06-27 11.32 11.35 10.82 11.09 15.7M
2025-06-26 10.68 11.31 10.41 11.21 6.8M
2025-06-25 11.29 11.36 10.72 10.74 5.6M
2025-06-24 11.15 11.41 10.97 10.98 3.7M
2025-06-23 10.84 11.18 10.48 10.91 5.3M
2025-06-20 12.03 12.08 11.23 11.28 5.4M
2025-06-18 11.80 11.99 11.28 11.80 11.7M
2025-06-17 13.20 13.25 12.51 12.70 2.3M
2025-06-16 12.97 13.57 12.80 13.56 2.0M
2025-06-13 12.93 13.24 12.60 12.68 2.3M
2025-06-12 13.44 13.80 13.22 13.29 2.0M
2025-06-11 14.30 14.35 13.68 13.83 2.3M
2025-06-10 14.50 14.75 13.80 14.30 3.5M
2025-06-09 14.50 14.51 13.59 14.01 4.0M
2025-06-06 12.97 14.26 12.93 13.99 4.3M
2025-06-05 13.53 13.55 12.34 12.63 3.1M
2025-06-04 12.60 13.28 12.50 13.25 4.1M
2025-06-03 13.03 13.19 12.68 12.91 3.0M
2025-06-02 12.70 12.90 12.22 12.76 2.9M
2025-05-30 14.05 14.07 12.76 12.86 6.6M
2025-05-29 14.60 15.05 14.24 14.31 4.6M
2025-05-28 14.91 15.01 14.19 14.30 3.7M
2025-05-27 15.04 15.15 14.56 15.00 3.4M
2025-05-23 14.34 14.78 14.14 14.46 3.1M
2025-05-22 15.27 15.80 15.02 15.08 4.0M
2025-05-21 15.03 16.23 14.67 14.75 8.1M
2025-05-20 15.35 15.77 14.60 15.59 3.9M
2025-05-19 14.80 15.50 14.28 15.32 4.3M
2025-05-16 13.96 15.23 13.62 15.19 5.3M
2025-05-15 13.82 13.90 12.34 13.73 9.0M
2025-05-14 14.26 14.75 14.01 14.09 5.5M
2025-05-13 14.29 14.79 13.92 14.43 3.9M
2025-05-12 15.10 15.25 13.89 14.18 7.0M
2025-05-09 13.96 14.60 13.62 14.12 10.0M
2025-05-08 12.05 13.83 11.71 13.54 9.1M
2025-05-07 10.90 11.38 10.55 11.35 3.9M
2025-05-06 10.00 11.12 9.90 10.92 4.5M
2025-05-05 10.52 10.65 9.87 10.25 3.3M
2025-05-02 10.33 11.35 10.19 10.97 4.4M
2025-05-01 10.13 10.72 9.84 10.18 5.7M
2025-04-30 9.40 9.65 9.08 9.57 2.5M
2025-04-29 10.02 10.17 9.64 9.85 2.6M
2025-04-28 10.52 10.52 9.50 10.02 3.9M
2025-04-25 10.66 10.81 10.16 10.53 5.2M
2025-04-24 9.70 10.55 9.59 10.40 6.3M
2025-04-23 9.96 10.55 9.61 9.84 9.0M
2025-04-22 7.94 9.56 7.91 9.38 8.5M
2025-04-21 7.80 8.22 7.56 7.60 4.8M
2025-04-17 7.39 7.70 7.15 7.62 3.0M
2025-04-16 7.05 7.48 6.84 7.38 6.4M
2025-04-15 7.81 7.90 7.14 7.20 3.9M
2025-04-14 8.38 8.40 7.72 7.87 3.7M
2025-04-11 7.68 7.99 7.42 7.95 6.6M
2025-04-10 8.25 8.52 7.22 7.60 5.6M
2025-04-09 7.32 8.94 7.00 8.83 7.0M
2025-04-08 8.58 8.59 7.20 7.34 3.2M
2025-04-07 7.30 8.74 7.22 8.28 4.4M
2025-04-04 8.52 8.61 7.33 8.03 7.6M
2025-04-03 8.61 9.03 8.54 8.77 3.3M
2025-04-02 8.69 9.51 8.69 9.48 3.3M
2025-04-01 8.95 9.08 8.49 8.96 3.1M
2025-03-31 8.80 8.96 8.46 8.83 4.4M
2025-03-28 9.58 9.63 9.01 9.14 4.2M
2025-03-27 9.80 10.27 9.75 9.92 3.9M
2025-03-26 10.92 11.09 10.02 10.15 3.8M
2025-03-25 11.42 11.79 10.96 10.99 3.3M
2025-03-24 10.56 11.68 10.40 11.65 5.0M
2025-03-21 9.72 10.06 9.56 10.01 4.2M
2025-03-20 10.12 10.59 9.99 10.00 3.1M
2025-03-19 9.99 10.66 9.81 10.57 3.6M
2025-03-18 10.47 10.47 9.43 9.49 5.1M
2025-03-17 10.26 10.54 9.99 10.48 3.1M
2025-03-14 10.07 10.39 9.89 10.35 3.7M
2025-03-13 10.58 10.69 9.75 9.78 5.6M
2025-03-12 10.73 11.41 10.23 10.71 4.1M
2025-03-11 10.29 10.71 9.90 10.57 3.1M
2025-03-10 10.49 10.57 9.75 10.01 6.3M
2025-03-07 11.09 11.18 10.47 11.00 2.7M
2025-03-06 10.97 11.70 10.65 10.95 6.7M
2025-03-05 11.42 11.74 11.02 11.68 4.5M
2025-03-04 10.79 11.91 10.46 11.38 5.9M
2025-03-03 13.50 13.86 11.16 11.32 7.7M
2025-02-28 10.59 12.58 10.50 12.31 10.7M
2025-02-27 10.80 12.01 10.75 10.89 10.6M
2025-02-26 10.03 10.66 9.92 10.25 12.2M
2025-02-25 10.49 11.26 9.05 9.26 17.0M
2025-02-24 13.09 13.45 12.26 13.10 8.5M
2025-02-21 15.29 15.31 13.02 13.09 8.4M
2025-02-20 15.13 15.42 13.79 14.93 7.8M
2025-02-19 15.12 15.38 14.50 14.92 8.8M
2025-02-18 16.44 16.58 14.87 15.03 5.4M
2025-02-14 16.52 16.92 16.12 16.50 3.0M
2025-02-13 16.27 16.65 15.62 16.58 3.3M
2025-02-12 15.95 16.51 15.75 16.16 3.5M
2025-02-11 16.98 18.06 15.56 15.66 6.9M
2025-02-10 16.72 17.65 16.34 17.41 4.3M
2025-02-07 16.80 17.77 16.52 16.66 3.3M
2025-02-06 16.60 17.45 15.94 16.26 3.8M
2025-02-05 17.17 17.75 15.88 16.25 5.6M
2025-02-04 17.80 17.94 16.80 16.89 3.9M
2025-02-03 16.90 17.97 16.29 17.77 6.6M
2025-01-31 18.29 19.07 18.09 18.52 4.8M
2025-01-30 17.75 18.50 17.56 18.17 6.2M
2025-01-29 16.92 17.56 16.62 17.12 4.2M
2025-01-28 16.40 17.66 15.56 16.67 7.7M
2025-01-27 19.16 19.25 15.10 15.54 12.0M
2025-01-24 20.17 21.68 19.60 20.66 6.9M
2025-01-23 19.80 20.44 19.01 19.76 6.0M
2025-01-22 21.54 22.53 19.10 20.54 10.5M
2025-01-21 21.53 22.75 20.05 21.71 8.8M
2025-01-17 22.50 23.19 20.33 20.90 9.4M
2025-01-16 20.22 21.68 19.90 21.54 4.3M
2025-01-15 20.14 21.35 19.57 20.84 8.1M
2025-01-14 18.31 19.24 17.71 19.04 6.5M
2025-01-13 17.33 17.68 16.39 17.11 5.2M
2025-01-10 18.03 18.79 16.89 18.50 9.5M
2025-01-08 19.50 20.30 17.80 18.58 9.8M
2025-01-07 23.30 23.77 19.68 19.71 10.1M
2025-01-06 26.20 26.99 22.91 23.28 11.4M
2025-01-03 22.99 26.20 22.60 26.10 8.2M
2025-01-02 22.03 25.18 21.52 22.87 7.2M