实时数据 · Gate.io
比特币 BTC 价格走势分析
数字黄金 · 90天完整历史数据 | 专业图表分析 | 成交量统计
当前价格
$78,715
23.81% (周期内)
最高价格
$82,278
周期峰值
最低价格
$57,813
周期谷底
总成交量
47.36B
BTC
比特币价格走势图
单位: USDT | 日K线
历史价格明细
90天完整数据记录 (BTC/USDT)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-09 | $78,456 | $78,764 | $78,456 | $78,715 | 5.30M |
| 2026-09-08 | $79,107 | $79,478 | $77,634 | $78,456 | 551.84M |
| 2026-09-07 | $80,341 | $80,449 | $78,684 | $79,107 | 339.93M |
| 2026-09-06 | $79,829 | $80,560 | $79,241 | $80,341 | 215.38M |
| 2026-09-05 | $79,657 | $80,199 | $79,446 | $79,836 | 183.61M |
| 2026-09-04 | $81,263 | $81,428 | $78,654 | $79,657 | 729.90M |
| 2026-09-03 | $77,336 | $82,278 | $76,966 | $81,263 | 873.80M |
| 2026-09-02 | $77,438 | $77,791 | $76,258 | $77,336 | 508.56M |
| 2026-09-01 | $78,583 | $79,214 | $76,420 | $77,437 | 561.03M |
| 2026-08-31 | $77,683 | $79,249 | $77,382 | $78,586 | 350.04M |
| 2026-08-30 | $78,231 | $79,400 | $77,000 | $77,683 | 223.31M |
| 2026-08-29 | $77,846 | $78,336 | $77,379 | $78,231 | 150.27M |
| 2026-08-28 | $80,256 | $81,473 | $76,890 | $77,845 | 684.97M |
| 2026-08-27 | $79,027 | $80,857 | $78,554 | $80,253 | 481.35M |
| 2026-08-26 | $78,530 | $79,236 | $77,639 | $79,027 | 382.46M |
| 2026-08-25 | $78,985 | $81,269 | $77,865 | $78,523 | 917.67M |
| 2026-08-24 | $77,727 | $80,000 | $76,667 | $78,985 | 1.15B |
| 2026-08-23 | $77,078 | $78,051 | $75,560 | $77,727 | 633.57M |
| 2026-08-22 | $78,336 | $78,835 | $76,500 | $77,078 | 808.87M |
| 2026-08-21 | $73,028 | $79,520 | $73,020 | $78,336 | 2.01B |
| 2026-08-20 | $69,343 | $73,398 | $68,907 | $73,022 | 1.28B |
| 2026-08-19 | $64,727 | $70,055 | $64,166 | $69,343 | 1.04B |
| 2026-08-18 | $64,537 | $65,057 | $64,044 | $64,727 | 279.13M |
| 2026-08-17 | $62,898 | $64,631 | $62,753 | $64,536 | 329.31M |
| 2026-08-16 | $63,084 | $63,386 | $62,714 | $62,898 | 60.31M |
| 2026-08-15 | $63,040 | $63,188 | $62,918 | $63,084 | 48.25M |
| 2026-08-14 | $63,487 | $63,617 | $62,538 | $63,040 | 284.41M |
| 2026-08-13 | $63,481 | $64,006 | $62,851 | $63,483 | 279.91M |
| 2026-08-12 | $63,598 | $64,474 | $63,313 | $63,481 | 309.58M |
| 2026-08-11 | $63,974 | $64,496 | $63,235 | $63,598 | 260.53M |
| 2026-08-10 | $64,890 | $65,387 | $63,817 | $63,974 | 282.78M |
| 2026-08-09 | $64,958 | $65,477 | $64,728 | $64,898 | 98.18M |
| 2026-08-08 | $64,919 | $65,186 | $64,823 | $64,958 | 56.56M |
| 2026-08-07 | $64,330 | $65,388 | $64,160 | $64,919 | 332.91M |
| 2026-08-06 | $64,657 | $64,996 | $64,172 | $64,328 | 257.22M |
| 2026-08-05 | $64,107 | $65,020 | $63,880 | $64,657 | 371.02M |
| 2026-08-04 | $63,527 | $64,539 | $63,327 | $64,107 | 348.82M |
| 2026-08-03 | $63,566 | $64,080 | $62,301 | $63,523 | 481.69M |
| 2026-08-02 | $62,821 | $63,790 | $62,813 | $63,566 | 213.15M |
| 2026-08-01 | $62,893 | $63,147 | $62,272 | $62,821 | 156.48M |
| 2026-07-31 | $64,784 | $65,432 | $62,458 | $62,888 | 489.29M |
| 2026-07-30 | $63,981 | $65,170 | $63,602 | $64,784 | 365.50M |
| 2026-07-29 | $63,923 | $64,734 | $63,268 | $63,982 | 574.27M |
| 2026-07-28 | $63,760 | $64,103 | $62,745 | $63,924 | 527.77M |
| 2026-07-27 | $65,401 | $65,744 | $63,610 | $63,760 | 495.43M |
| 2026-07-26 | $64,372 | $65,570 | $64,290 | $65,399 | 147.61M |
| 2026-07-25 | $64,146 | $64,443 | $63,807 | $64,374 | 105.82M |
| 2026-07-24 | $65,099 | $65,808 | $63,737 | $64,146 | 448.38M |
| 2026-07-23 | $66,119 | $66,315 | $64,651 | $65,099 | 366.70M |
| 2026-07-22 | $66,558 | $66,737 | $65,550 | $66,114 | 431.60M |
| 2026-07-21 | $65,256 | $66,954 | $65,149 | $66,558 | 504.35M |
| 2026-07-20 | $64,727 | $65,796 | $63,734 | $65,256 | 585.61M |
| 2026-07-19 | $64,838 | $64,970 | $64,278 | $64,727 | 192.29M |
| 2026-07-18 | $63,935 | $64,865 | $63,895 | $64,838 | 130.87M |
| 2026-07-17 | $63,832 | $64,385 | $62,533 | $63,935 | 469.58M |
| 2026-07-16 | $64,754 | $65,000 | $63,751 | $63,832 | 429.51M |
| 2026-07-15 | $65,035 | $65,600 | $64,487 | $64,754 | 484.56M |
| 2026-07-14 | $62,337 | $65,100 | $62,274 | $65,034 | 626.52M |
| 2026-07-13 | $63,781 | $64,433 | $61,827 | $62,337 | 618.58M |
| 2026-07-12 | $63,822 | $64,284 | $63,644 | $63,781 | 240.33M |
| 2026-07-11 | $64,165 | $64,504 | $63,820 | $63,822 | 174.70M |
| 2026-07-10 | $63,222 | $64,695 | $62,921 | $64,165 | 468.98M |
| 2026-07-09 | $62,287 | $63,500 | $61,700 | $63,222 | 662.95M |
| 2026-07-08 | $63,369 | $63,765 | $61,547 | $62,290 | 565.24M |
| 2026-07-07 | $64,040 | $64,310 | $62,680 | $63,362 | 492.00M |
| 2026-07-06 | $63,644 | $64,690 | $61,320 | $64,040 | 673.59M |
| 2026-07-05 | $63,142 | $64,000 | $62,448 | $63,647 | 275.45M |
| 2026-07-04 | $62,581 | $63,456 | $62,339 | $63,141 | 289.28M |
| 2026-07-03 | $61,560 | $62,960 | $61,252 | $62,585 | 469.19M |
| 2026-07-02 | $60,034 | $62,201 | $59,588 | $61,561 | 934.70M |
| 2026-07-01 | $58,633 | $61,324 | $57,813 | $60,027 | 855.68M |
| 2026-06-30 | $60,257 | $60,272 | $58,188 | $58,632 | 822.28M |
| 2026-06-29 | $59,576 | $60,785 | $58,900 | $60,266 | 924.19M |
| 2026-06-28 | $60,027 | $60,542 | $58,902 | $59,576 | 547.02M |
| 2026-06-27 | $60,104 | $60,941 | $59,860 | $60,027 | 396.10M |
| 2026-06-26 | $59,805 | $60,755 | $58,333 | $60,099 | 1.05B |
| 2026-06-25 | $61,078 | $61,955 | $58,107 | $59,796 | 1.15B |
| 2026-06-24 | $62,730 | $63,221 | $59,109 | $61,078 | 1.26B |
| 2026-06-23 | $64,023 | $64,271 | $61,932 | $62,730 | 754.95M |
| 2026-06-22 | $63,311 | $65,620 | $63,311 | $64,023 | 769.60M |
| 2026-06-21 | $64,304 | $64,589 | $63,270 | $63,310 | 402.71M |
| 2026-06-20 | $63,541 | $64,382 | $63,194 | $64,297 | 486.47M |
| 2026-06-19 | $62,957 | $63,664 | $62,319 | $63,542 | 632.52M |
| 2026-06-18 | $64,506 | $64,804 | $62,268 | $62,957 | 1.00B |
| 2026-06-17 | $65,672 | $66,440 | $63,910 | $64,506 | 1.04B |
| 2026-06-16 | $66,326 | $66,986 | $65,362 | $65,672 | 691.41M |
| 2026-06-15 | $65,742 | $67,298 | $65,357 | $66,326 | 946.69M |
| 2026-06-14 | $64,454 | $65,799 | $63,686 | $65,743 | 622.53M |
| 2026-06-13 | $63,578 | $64,754 | $63,406 | $64,455 | 413.83M |
| 2026-06-12 | $63,619 | $64,393 | $62,846 | $63,577 | 810.55M |