币安永续合约历史K线 - BTCUSDT（1d）
| 时间 |
开盘 |
最高 |
最低 |
收盘 |
成交量 |
| 2025-01-01 08:00:00 |
93548.80 |
95161.20 |
92796.50 |
94580.90 |
91236.660 |
| 2025-01-02 08:00:00 |
94580.90 |
97822.40 |
94357.40 |
96967.50 |
181645.495 |
| 2025-01-03 08:00:00 |
96967.60 |
98949.00 |
96061.50 |
98145.70 |
125220.674 |
| 2025-01-04 08:00:00 |
98145.70 |
98760.90 |
97438.20 |
98173.20 |
71914.634 |
| 2025-01-05 08:00:00 |
98173.20 |
98852.60 |
97227.00 |
98340.20 |
74949.289 |
| 2025-01-06 08:00:00 |
98340.20 |
102444.00 |
97872.60 |
102180.40 |
207493.329 |
| 2025-01-07 08:00:00 |
102180.50 |
102762.10 |
96153.00 |
96920.30 |
258711.309 |
| 2025-01-08 08:00:00 |
96920.20 |
97242.20 |
92500.00 |
95014.10 |
262012.113 |
| 2025-01-09 08:00:00 |
95014.00 |
95358.70 |
91055.80 |
92505.90 |
257760.902 |
| 2025-01-10 08:00:00 |
92506.00 |
95882.50 |
92173.60 |
94675.50 |
261942.954 |
| 2025-01-11 08:00:00 |
94675.60 |
94988.00 |
93802.10 |
94562.50 |
64661.763 |
| 2025-01-12 08:00:00 |
94562.40 |
95444.00 |
93661.10 |
94499.90 |
77298.133 |
| 2025-01-13 08:00:00 |
94499.90 |
95934.50 |
88909.00 |
94485.30 |
361150.490 |
| 2025-01-14 08:00:00 |
94485.40 |
97353.90 |
94305.40 |
96514.90 |
212859.661 |
| 2025-01-15 08:00:00 |
96514.90 |
100658.90 |
96450.20 |
100460.00 |
222417.566 |
| 2025-01-16 08:00:00 |
100460.00 |
100850.00 |
97293.60 |
99937.40 |
216802.520 |
| 2025-01-17 08:00:00 |
99937.40 |
105784.00 |
99902.00 |
104042.50 |
249449.969 |
| 2025-01-18 08:00:00 |
104042.60 |
104962.10 |
102242.80 |
104524.30 |
167940.092 |
| 2025-01-19 08:00:00 |
104524.30 |
106450.00 |
99600.00 |
101311.50 |
280949.178 |
| 2025-01-20 08:00:00 |
101311.50 |
110000.00 |
99501.00 |
102247.60 |
530508.180 |
| 2025-01-21 08:00:00 |
102247.70 |
107241.60 |
100097.20 |
106114.50 |
273296.828 |
| 2025-01-22 08:00:00 |
106115.40 |
106390.00 |
103211.60 |
103664.90 |
151243.528 |
| 2025-01-23 08:00:00 |
103664.90 |
106840.20 |
101211.00 |
103864.10 |
418154.019 |
| 2025-01-24 08:00:00 |
103864.00 |
107076.50 |
102680.00 |
104808.10 |
165746.950 |
| 2025-01-25 08:00:00 |
104808.00 |
105274.70 |
104040.60 |
104702.00 |
65630.163 |
| 2025-01-26 08:00:00 |
104702.00 |
105496.90 |
102450.30 |
102560.10 |
75787.087 |
| 2025-01-27 08:00:00 |
102560.00 |
103216.50 |
97680.00 |
102021.30 |
325689.874 |
| 2025-01-28 08:00:00 |
102021.30 |
103797.00 |
100235.00 |
101279.60 |
169917.261 |
| 2025-01-29 08:00:00 |
101279.70 |
104755.00 |
101269.70 |
103698.20 |
169989.952 |
| 2025-01-30 08:00:00 |
103698.10 |
106450.00 |
103224.50 |
104676.90 |
136967.400 |
| 2025-01-31 08:00:00 |
104676.90 |
106000.00 |
101509.00 |
102379.70 |
172237.817 |
| 2025-02-01 08:00:00 |
102379.80 |
102734.90 |
100215.00 |
100603.60 |
90863.091 |
| 2025-02-02 08:00:00 |
100603.60 |
101426.00 |
96029.60 |
97664.50 |
232934.693 |
| 2025-02-03 08:00:00 |
97664.50 |
102456.00 |
91130.30 |
101293.70 |
455088.034 |
| 2025-02-04 08:00:00 |
101293.60 |
101729.30 |
96100.00 |
97709.90 |
262746.203 |
| 2025-02-05 08:00:00 |
97710.00 |
99124.20 |
96106.10 |
96553.20 |
151379.666 |
| 2025-02-06 08:00:00 |
96553.20 |
99093.00 |
95613.50 |
96515.10 |
161521.013 |
| 2025-02-07 08:00:00 |
96515.00 |
100112.40 |
95555.00 |
96454.50 |
223373.629 |
| 2025-02-08 08:00:00 |
96454.50 |
96850.00 |
95600.00 |
96411.90 |
69050.432 |
| 2025-02-09 08:00:00 |
96412.00 |
97301.70 |
94650.10 |
96423.60 |
101177.286 |
| 2025-02-10 08:00:00 |
96423.60 |
98328.00 |
95200.10 |
97379.20 |
132932.545 |
| 2025-02-11 08:00:00 |
97379.20 |
98482.20 |
94814.30 |
95731.40 |
154832.904 |
| 2025-02-12 08:00:00 |
95731.40 |
98090.90 |
94003.90 |
97816.30 |
202448.079 |
| 2025-02-13 08:00:00 |
97816.30 |
98053.80 |
95160.10 |
96560.60 |
142240.526 |
| 2025-02-14 08:00:00 |
96560.60 |
98792.80 |
96225.70 |
97445.10 |
144452.957 |
| 2025-02-15 08:00:00 |
97445.20 |
97941.20 |
97170.00 |
97538.00 |
47418.593 |
| 2025-02-16 08:00:00 |
97538.00 |
97665.80 |
96002.00 |
96067.00 |
56684.873 |
| 2025-02-17 08:00:00 |
96067.00 |
97000.00 |
95150.60 |
95743.20 |
105576.986 |
| 2025-02-18 08:00:00 |
95743.10 |
96737.30 |
93321.60 |
95622.00 |
179173.362 |
| 2025-02-19 08:00:00 |
95622.00 |
96878.70 |
95012.50 |
96598.00 |
124996.873 |
| 2025-02-20 08:00:00 |
96597.90 |
98662.10 |
96366.00 |
98252.90 |
129180.172 |
| 2025-02-21 08:00:00 |
98252.80 |
99431.50 |
94830.40 |
96127.90 |
250618.273 |
| 2025-02-22 08:00:00 |
96128.00 |
96988.00 |
95701.90 |
96503.30 |
65792.150 |
| 2025-02-23 08:00:00 |
96503.30 |
96602.90 |
95180.20 |
96218.40 |
69298.691 |
| 2025-02-24 08:00:00 |
96218.40 |
96470.00 |
91300.00 |
91514.50 |
217488.750 |
| 2025-02-25 08:00:00 |
91514.50 |
92500.00 |
86020.40 |
88639.10 |
472296.502 |
| 2025-02-26 08:00:00 |
88639.10 |
89367.10 |
82222.00 |
84208.50 |
401141.821 |
| 2025-02-27 08:00:00 |
84208.60 |
87066.00 |
82667.00 |
84668.10 |
269408.530 |
| 2025-02-28 08:00:00 |
84668.20 |
85084.50 |
78200.20 |
84299.60 |
536343.231 |
| 2025-03-01 08:00:00 |
84299.60 |
86516.50 |
83779.00 |
86007.70 |
146996.671 |
| 2025-03-02 08:00:00 |
86007.70 |
94971.00 |
85015.00 |
94222.80 |
364711.538 |
| 2025-03-03 08:00:00 |
94222.00 |
94373.40 |
85029.00 |
86192.70 |
436032.402 |
| 2025-03-04 08:00:00 |
86193.30 |
88931.00 |
81200.00 |
87245.90 |
432434.798 |
| 2025-03-05 08:00:00 |
87245.90 |
91000.00 |
86328.00 |
90566.10 |
279001.090 |
| 2025-03-06 08:00:00 |
90566.10 |
92780.30 |
87790.50 |
89887.80 |
303058.632 |
| 2025-03-07 08:00:00 |
89887.90 |
91257.70 |
84600.00 |
86753.80 |
452474.195 |
| 2025-03-08 08:00:00 |
86753.80 |
86876.50 |
85108.00 |
86184.70 |
96106.187 |
| 2025-03-09 08:00:00 |
86184.70 |
86470.60 |
79933.40 |
80688.80 |
221609.348 |
| 2025-03-10 08:00:00 |
80690.70 |
84031.50 |
77410.10 |
78567.80 |
416386.797 |
| 2025-03-11 08:00:00 |
78567.80 |
83600.00 |
76560.00 |
82896.00 |
390779.169 |
| 2025-03-12 08:00:00 |
82896.00 |
84487.00 |
80578.50 |
83640.70 |
306171.124 |
| 2025-03-13 08:00:00 |
83640.70 |
84307.10 |
79903.40 |
81085.40 |
247960.052 |
| 2025-03-14 08:00:00 |
81085.50 |
85270.20 |
80772.00 |
83939.80 |
233544.708 |
| 2025-03-15 08:00:00 |
83939.90 |
84625.00 |
83564.50 |
84302.90 |
76674.970 |
| 2025-03-16 08:00:00 |
84303.00 |
85136.00 |
81925.60 |
82541.60 |
174630.700 |
| 2025-03-17 08:00:00 |
82541.60 |
84727.10 |
82384.00 |
83962.90 |
182662.082 |
| 2025-03-18 08:00:00 |
83963.00 |
83979.80 |
81113.50 |
82666.10 |
188897.749 |
| 2025-03-19 08:00:00 |
82666.20 |
86990.00 |
82501.80 |
86809.80 |
251961.741 |
| 2025-03-20 08:00:00 |
86809.80 |
87500.00 |
83613.60 |
84183.60 |
242943.492 |
| 2025-03-21 08:00:00 |
84183.60 |
84813.60 |
83122.00 |
84050.30 |
144422.271 |
| 2025-03-22 08:00:00 |
84050.30 |
84509.00 |
83589.50 |
83804.90 |
52218.652 |
| 2025-03-23 08:00:00 |
83804.90 |
86110.90 |
83761.20 |
86044.20 |
90899.873 |
| 2025-03-24 08:00:00 |
86044.10 |
88752.00 |
85478.30 |
87463.40 |
210907.484 |
| 2025-03-25 08:00:00 |
87463.40 |
88500.00 |
86260.00 |
87369.80 |
173505.289 |
| 2025-03-26 08:00:00 |
87369.90 |
88270.20 |
85816.30 |
86873.80 |
187956.695 |
| 2025-03-27 08:00:00 |
86873.90 |
87722.40 |
85724.50 |
87191.20 |
163451.689 |
| 2025-03-28 08:00:00 |
87191.20 |
87470.00 |
83531.70 |
84380.80 |
222284.560 |
| 2025-03-29 08:00:00 |
84380.80 |
84589.70 |
81601.00 |
82604.70 |
135513.705 |
| 2025-03-30 08:00:00 |
82604.80 |
83490.00 |
81501.40 |
82352.80 |
109565.925 |
| 2025-03-31 08:00:00 |
82353.10 |
83895.80 |
81222.00 |
82517.50 |
212064.576 |
| 2025-04-01 08:00:00 |
82517.50 |
85595.50 |
82383.30 |
85120.90 |
197263.176 |
| 2025-04-02 08:00:00 |
85121.00 |
88500.00 |
82300.00 |
82485.10 |
348964.378 |
| 2025-04-03 08:00:00 |
82485.10 |
83889.20 |
81172.20 |
83181.50 |
239163.519 |
| 2025-04-04 08:00:00 |
83181.70 |
84686.20 |
81624.60 |
83861.30 |
353109.206 |
| 2025-04-05 08:00:00 |
83861.40 |
84244.50 |
82333.80 |
83506.10 |
99574.204 |
| 2025-04-06 08:00:00 |
83506.10 |
83790.50 |
77111.00 |
78390.00 |
281191.753 |
| 2025-04-07 08:00:00 |
78390.10 |
81200.00 |
74457.00 |
79140.00 |
693843.503 |
| 2025-04-08 08:00:00 |
79140.10 |
80832.10 |
76200.10 |
76297.90 |
328409.534 |
| 2025-04-09 08:00:00 |
76298.00 |
83554.90 |
74578.50 |
82588.00 |
560649.862 |
| 2025-04-10 08:00:00 |
82587.90 |
82706.90 |
78416.00 |
79560.20 |
293662.100 |
| 2025-04-11 08:00:00 |
79560.30 |
84300.00 |
78935.50 |
83378.30 |
295777.871 |
| 2025-04-12 08:00:00 |
83378.30 |
85884.20 |
82756.00 |
85237.80 |
158002.837 |
| 2025-04-13 08:00:00 |
85237.90 |
86100.00 |
82991.50 |
83713.70 |
207038.380 |
| 2025-04-14 08:00:00 |
83713.80 |
85755.00 |
83630.90 |
84553.90 |
209349.356 |
| 2025-04-15 08:00:00 |
84553.90 |
86443.00 |
83560.00 |
83608.70 |
184522.182 |
| 2025-04-16 08:00:00 |
83608.60 |
85493.50 |
83063.90 |
83990.00 |
209441.418 |
| 2025-04-17 08:00:00 |
83990.10 |
85441.50 |
83700.00 |
84915.00 |
141033.195 |
| 2025-04-18 08:00:00 |
84914.90 |
85100.00 |
84260.00 |
84421.00 |
55218.842 |
| 2025-04-19 08:00:00 |
84421.00 |
85600.00 |
84317.20 |
85046.90 |
73380.566 |
| 2025-04-20 08:00:00 |
85046.90 |
85283.60 |
83900.00 |
85138.80 |
90651.818 |
| 2025-04-21 08:00:00 |
85138.90 |
88418.20 |
85100.00 |
87466.00 |
274069.871 |
| 2025-04-22 08:00:00 |
87466.00 |
94142.50 |
87017.50 |
93404.90 |
334005.081 |
| 2025-04-23 08:00:00 |
93404.90 |
94904.30 |
91898.00 |
93632.10 |
232748.428 |
| 2025-04-24 08:00:00 |
93632.20 |
93980.60 |
91619.00 |
93931.60 |
157092.728 |
| 2025-04-25 08:00:00 |
93931.50 |
95769.60 |
92788.00 |
94591.80 |
191830.477 |
| 2025-04-26 08:00:00 |
94591.80 |
95157.10 |
93833.00 |
94575.70 |
72538.209 |
| 2025-04-27 08:00:00 |
94575.70 |
95280.50 |
93547.30 |
93697.10 |
83816.183 |
| 2025-04-28 08:00:00 |
93697.00 |
95578.80 |
92700.00 |
94969.00 |
194420.716 |
| 2025-04-29 08:00:00 |
94969.00 |
95426.40 |
93678.70 |
94200.10 |
147831.794 |
| 2025-04-30 08:00:00 |
94200.10 |
95186.50 |
92848.10 |
94125.10 |
170929.310 |
| 2025-05-01 08:00:00 |
94125.20 |
97388.00 |
94086.70 |
96423.30 |
184526.755 |
| 2025-05-02 08:00:00 |
96423.20 |
97865.40 |
96283.10 |
96831.20 |
139197.526 |
| 2025-05-03 08:00:00 |
96831.20 |
96868.40 |
95700.00 |
95803.30 |
71420.629 |
| 2025-05-04 08:00:00 |
95803.30 |
96266.60 |
94116.40 |
94230.20 |
94260.877 |
| 2025-05-05 08:00:00 |
94230.20 |
95165.10 |
93445.10 |
94696.70 |
154902.375 |
| 2025-05-06 08:00:00 |
94696.70 |
96879.50 |
93327.00 |
96798.90 |
173683.066 |
| 2025-05-07 08:00:00 |
96798.90 |
97700.00 |
95718.50 |
96988.40 |
185267.142 |
| 2025-05-08 08:00:00 |
96988.40 |
104305.30 |
96831.50 |
103228.10 |
317422.469 |
| 2025-05-09 08:00:00 |
103228.00 |
104373.00 |
102240.00 |
102941.90 |
172883.922 |
| 2025-05-10 08:00:00 |
102941.90 |
105000.10 |
102784.00 |
104788.80 |
104384.537 |
| 2025-05-11 08:00:00 |
104788.80 |
104950.00 |
103283.30 |
104072.70 |
139136.421 |
| 2025-05-12 08:00:00 |
104072.70 |
105863.10 |
100678.00 |
102739.30 |
256542.699 |
| 2025-05-13 08:00:00 |
102739.30 |
104949.20 |
101400.00 |
104082.00 |
162368.328 |
| 2025-05-14 08:00:00 |
104082.00 |
104319.00 |
102536.00 |
103458.10 |
126264.097 |
| 2025-05-15 08:00:00 |
103458.10 |
104162.80 |
101270.80 |
103714.50 |
176344.106 |
| 2025-05-16 08:00:00 |
103714.20 |
104524.20 |
103062.30 |
103412.20 |
115513.049 |
| 2025-05-17 08:00:00 |
103412.20 |
103658.00 |
102541.60 |
103079.60 |
90372.669 |
| 2025-05-18 08:00:00 |
103079.50 |
106629.80 |
103052.20 |
106407.60 |
173224.284 |
| 2025-05-19 08:00:00 |
106407.50 |
107114.30 |
102038.80 |
105531.60 |
257825.604 |
| 2025-05-20 08:00:00 |
105531.50 |
107292.50 |
104115.20 |
106800.10 |
226187.246 |
| 2025-05-21 08:00:00 |
106800.00 |
110830.00 |
106037.90 |
109609.50 |
413589.854 |
| 2025-05-22 08:00:00 |
109609.60 |
111959.50 |
109153.40 |
111662.70 |
246067.033 |
| 2025-05-23 08:00:00 |
111662.60 |
111770.40 |
106721.90 |
107271.50 |
279480.347 |
| 2025-05-24 08:00:00 |
107271.60 |
109440.20 |
106836.00 |
107698.90 |
165158.758 |
| 2025-05-25 08:00:00 |
107699.00 |
109285.10 |
106497.00 |
108955.90 |
159465.803 |
| 2025-05-26 08:00:00 |
108956.00 |
110400.00 |
108616.60 |
109386.80 |
146992.220 |
| 2025-05-27 08:00:00 |
109386.80 |
110700.00 |
107438.00 |
108889.30 |
223599.905 |
| 2025-05-28 08:00:00 |
108889.20 |
109252.60 |
106723.90 |
107723.10 |
158417.759 |
| 2025-05-29 08:00:00 |
107723.10 |
108860.00 |
105054.20 |
105539.90 |
213101.255 |
| 2025-05-30 08:00:00 |
105539.90 |
106266.00 |
103555.00 |
103950.00 |
219701.302 |
| 2025-05-31 08:00:00 |
103949.90 |
104859.30 |
103032.10 |
104544.70 |
103607.840 |
| 2025-06-01 08:00:00 |
104544.60 |
105823.60 |
103704.10 |
105583.30 |
97420.240 |
| 2025-06-02 08:00:00 |
105583.30 |
105900.00 |
103600.60 |
105814.30 |
158252.918 |
| 2025-06-03 08:00:00 |
105814.40 |
106775.00 |
104822.40 |
105330.10 |
139216.007 |
| 2025-06-04 08:00:00 |
105330.10 |
105967.20 |
104111.70 |
104641.80 |
118534.125 |
| 2025-06-05 08:00:00 |
104641.80 |
105878.30 |
100305.10 |
101458.60 |
246238.674 |
| 2025-06-06 08:00:00 |
101458.70 |
105283.00 |
101003.40 |
104240.00 |
174300.906 |
| 2025-06-07 08:00:00 |
104240.10 |
105878.30 |
103800.10 |
105507.50 |
79833.173 |
| 2025-06-08 08:00:00 |
105507.50 |
106482.60 |
104927.40 |
105676.50 |
75105.104 |
| 2025-06-09 08:00:00 |
105676.50 |
110653.60 |
105253.20 |
110227.90 |
192956.409 |
| 2025-06-10 08:00:00 |
110228.00 |
110367.20 |
108282.00 |
110235.40 |
152216.974 |
| 2025-06-11 08:00:00 |
110235.40 |
110350.00 |
108001.20 |
108600.00 |
134422.321 |
| 2025-06-12 08:00:00 |
108600.10 |
108782.10 |
105602.00 |
105609.50 |
185790.190 |
| 2025-06-13 08:00:00 |
105609.40 |
106141.10 |
102614.00 |
106027.30 |
245935.413 |
| 2025-06-14 08:00:00 |
106027.30 |
106173.60 |
104225.40 |
105359.90 |
79911.570 |
| 2025-06-15 08:00:00 |
105359.80 |
106099.40 |
104399.90 |
105534.60 |
78819.399 |
| 2025-06-16 08:00:00 |
105534.70 |
108900.00 |
104920.00 |
106750.10 |
166813.219 |
| 2025-06-17 08:00:00 |
106750.10 |
107727.40 |
103300.00 |
104508.00 |
226051.863 |
| 2025-06-18 08:00:00 |
104508.00 |
105500.00 |
103426.10 |
104832.80 |
172706.399 |
| 2025-06-19 08:00:00 |
104832.80 |
105185.70 |
103870.30 |
104607.10 |
87710.605 |
| 2025-06-20 08:00:00 |
104607.10 |
106486.20 |
102255.30 |
103246.10 |
199102.135 |
| 2025-06-21 08:00:00 |
103246.10 |
103940.60 |
100789.90 |
102079.80 |
120771.350 |
| 2025-06-22 08:00:00 |
102079.80 |
103362.60 |
98115.40 |
100904.70 |
293562.636 |
| 2025-06-23 08:00:00 |
100904.70 |
106050.00 |
99547.60 |
105290.90 |
297222.041 |
| 2025-06-24 08:00:00 |
105291.00 |
106239.00 |
104570.80 |
106034.90 |
144449.887 |
| 2025-06-25 08:00:00 |
106034.90 |
108095.70 |
105755.60 |
107280.00 |
159277.823 |
| 2025-06-26 08:00:00 |
107280.10 |
108249.90 |
106500.00 |
106913.70 |
114433.386 |
| 2025-06-27 08:00:00 |
106913.80 |
107686.00 |
106313.10 |
107010.70 |
118637.450 |
| 2025-06-28 08:00:00 |
107010.60 |
107538.00 |
106767.00 |
107241.00 |
35670.419 |
| 2025-06-29 08:00:00 |
107240.90 |
108499.00 |
107112.60 |
108309.80 |
79448.325 |
| 2025-06-30 08:00:00 |
108309.80 |
108783.90 |
106686.40 |
107087.40 |
114681.386 |
| 2025-07-01 08:00:00 |
107087.30 |
107499.90 |
105182.60 |
105637.90 |
120434.401 |