BIT Mining Ltd (BTCM)

BTCM
🏛️ 미국 →
2.72
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.01 7.03 6.75 6.82 76,445.4K
09:31 6.87 7.49 6.87 7.32 1,869.5K
09:32 7.22 7.81 7.22 7.77 2,146.6K
09:33 7.77 7.95 7.52 7.92 1,561.7K
09:34 7.85 7.85 7.66 7.78 1,303.8K
09:35 7.82 7.82 7.45 7.58 1,142.4K
09:36 7.53 7.88 7.47 7.65 1,388.6K
09:37 7.68 7.68 7.05 7.26 1,180.2K
09:38 7.24 7.38 7.12 7.18 726.4K
09:39 7.20 7.34 6.91 6.93 779.1K
09:40 6.91 7.11 6.73 7.09 1,006.2K
09:41 7.07 7.34 7.07 7.34 810.7K
09:42 7.32 7.35 7.16 7.28 703.0K
09:43 7.28 7.39 7.22 7.23 588.0K
09:44 7.23 7.25 6.86 6.95 706.2K
09:45 6.90 7.12 6.87 6.96 695.6K
09:46 6.96 6.96 6.23 6.28 1,584.1K
09:47 6.31 6.49 6.29 6.45 742.5K
09:48 6.43 6.43 5.88 6.00 959.0K
09:49 5.98 5.98 5.76 5.83 742.1K
09:50 5.80 5.94 5.72 5.93 729.3K
09:51 5.87 6.01 5.81 6.01 556.1K
09:52 6.01 6.11 6.01 6.07 482.6K
09:53 6.07 6.12 5.64 5.66 719.7K
09:54 5.60 5.68 5.51 5.55 661.6K
09:55 5.57 5.72 5.57 5.63 376.3K
09:56 5.64 5.66 5.51 5.64 420.2K
09:57 5.66 5.73 5.55 5.61 328.8K
09:58 5.60 5.68 5.59 5.66 285.9K
09:59 5.67 5.91 5.67 5.91 469.5K
10:00 5.92 6.01 5.90 5.94 523.3K
10:01 5.94 6.09 5.94 6.00 604.0K
10:02 5.99 6.00 5.93 5.96 233.3K
10:03 5.98 6.04 5.96 5.98 236.2K
10:04 5.97 6.00 5.77 5.79 291.6K
10:05 5.75 5.90 5.72 5.82 293.9K
10:06 5.85 5.85 5.75 5.78 201.5K
10:07 5.77 5.80 5.68 5.68 173.2K
10:08 5.68 5.85 5.65 5.75 304.9K
10:09 5.73 5.81 5.73 5.81 155.8K
10:10 5.83 5.86 5.77 5.81 130.4K
10:11 5.81 5.85 5.78 5.80 163.7K
10:12 5.81 5.81 5.72 5.77 128.9K
10:13 5.77 5.82 5.66 5.66 188.1K
10:14 5.67 5.67 5.27 5.27 740.4K
10:15 5.30 5.41 5.30 5.38 412.6K
10:16 5.37 5.38 5.26 5.33 373.6K
10:17 5.30 5.30 5.10 5.10 513.5K
10:18 5.07 5.18 5.05 5.06 509.2K
10:19 5.07 5.15 5.07 5.07 323.5K
10:20 5.10 5.11 5.06 5.08 266.6K
10:21 5.08 5.10 4.90 4.95 591.1K
10:22 4.93 4.94 4.80 4.90 531.7K
10:23 4.88 4.90 4.83 4.89 286.4K
10:24 4.90 4.90 4.82 4.82 198.7K
10:25 4.82 4.94 4.80 4.92 336.6K
10:26 4.96 5.06 4.94 5.06 473.1K
10:27 5.05 5.23 5.05 5.20 532.9K
10:28 5.22 5.31 5.22 5.24 519.9K
10:29 5.25 5.25 5.18 5.22 243.5K
10:30 5.22 5.22 5.12 5.14 268.7K
10:31 5.14 5.14 5.07 5.07 267.5K
10:32 5.07 5.14 5.07 5.13 95.7K
10:33 5.13 5.29 5.13 5.29 189.7K
10:34 5.34 5.40 5.24 5.40 340.5K
10:35 5.43 5.50 5.41 5.45 422.9K
10:36 5.46 5.49 5.33 5.43 313.0K
10:37 5.43 5.47 5.33 5.33 208.8K
10:38 5.33 5.41 5.24 5.38 270.5K
10:39 5.39 5.43 5.35 5.40 122.0K
10:40 5.42 5.42 5.27 5.27 135.5K
10:41 5.29 5.34 5.27 5.30 108.4K
10:42 5.30 5.30 5.22 5.29 132.7K
10:43 5.27 5.31 5.24 5.28 91.1K
10:44 5.30 5.30 5.23 5.23 80.9K
10:45 5.21 5.37 5.21 5.31 116.3K
10:46 5.31 5.31 5.24 5.27 78.9K
10:47 5.27 5.44 5.26 5.44 229.9K
10:48 5.43 5.49 5.41 5.48 217.0K
10:49 5.43 5.57 5.40 5.57 188.6K
10:50 5.58 5.62 5.46 5.55 299.4K
10:51 5.54 5.60 5.53 5.55 151.2K
10:52 5.49 5.49 5.40 5.40 154.8K
10:53 5.41 5.49 5.41 5.49 83.4K
10:54 5.48 5.53 5.47 5.47 110.8K
10:55 5.47 5.47 5.41 5.42 103.8K
10:56 5.41 5.43 5.31 5.31 148.9K
10:57 5.29 5.38 5.28 5.36 147.3K
10:58 5.35 5.44 5.35 5.44 107.2K
10:59 5.43 5.54 5.43 5.53 136.2K
11:00 5.58 5.64 5.51 5.60 267.2K
11:01 5.60 5.65 5.59 5.63 198.6K
11:02 5.62 5.64 5.39 5.39 211.7K
11:03 5.40 5.50 5.40 5.49 116.5K
11:04 5.48 5.49 5.40 5.45 95.9K
11:05 5.44 5.44 5.23 5.26 330.6K
11:06 5.23 5.25 4.95 4.95 504.3K
11:07 4.97 5.10 4.97 5.08 266.1K
11:08 5.13 5.19 5.12 5.18 129.2K
11:09 5.17 5.18 5.11 5.18 110.2K
11:10 5.17 5.17 5.07 5.07 75.8K
11:11 5.10 5.17 5.08 5.15 74.3K
11:12 5.16 5.17 5.11 5.16 44.2K
11:13 5.15 5.22 5.15 5.22 91.7K
11:14 5.22 5.34 5.21 5.34 168.8K
11:15 5.35 5.35 5.27 5.27 108.2K
11:16 5.30 5.30 5.15 5.16 131.0K
11:17 5.17 5.22 5.15 5.20 67.9K
11:18 5.21 5.25 5.18 5.18 55.6K
11:19 5.13 5.18 5.05 5.11 151.5K
11:20 5.11 5.12 5.02 5.02 132.4K
11:21 5.02 5.12 5.02 5.07 112.8K
11:22 5.07 5.07 5.02 5.04 85.8K
11:23 5.03 5.03 5.00 5.01 114.3K
11:24 5.04 5.06 5.00 5.02 80.6K
11:25 5.00 5.11 4.96 5.10 265.0K
11:26 5.11 5.17 5.09 5.12 186.7K
11:27 5.12 5.16 5.12 5.16 79.5K
11:28 5.16 5.16 5.03 5.04 156.0K
11:29 5.05 5.09 5.04 5.04 61.6K
11:30 5.05 5.11 5.02 5.02 79.3K
11:31 5.03 5.10 5.02 5.10 49.7K
11:32 5.08 5.09 5.03 5.04 71.2K
11:33 5.03 5.04 4.89 4.98 261.5K
11:34 4.98 5.00 4.96 4.98 106.9K
11:35 4.97 4.98 4.86 4.88 177.8K
11:36 4.84 4.90 4.82 4.85 204.9K
11:37 4.85 4.90 4.85 4.90 108.7K
11:38 4.91 5.00 4.91 5.00 98.0K
11:39 5.00 5.00 4.92 4.98 93.4K
11:40 4.98 5.05 4.97 4.99 127.9K
11:41 4.99 5.00 4.96 4.99 63.3K
11:42 4.98 5.04 4.98 5.03 83.8K
11:43 5.04 5.06 4.98 4.98 90.7K
11:44 4.98 5.01 4.94 4.94 65.1K
11:45 4.94 4.99 4.94 4.97 25.2K
11:46 4.96 4.97 4.93 4.94 59.8K
11:47 4.95 4.98 4.95 4.96 46.1K
11:48 4.98 5.03 4.97 5.01 72.0K
11:49 5.00 5.08 5.00 5.08 102.2K
11:50 5.07 5.13 5.06 5.08 121.3K
11:51 5.09 5.23 5.09 5.23 240.8K
11:52 5.24 5.25 5.16 5.18 194.8K
11:53 5.19 5.19 5.15 5.16 74.8K
11:54 5.15 5.21 5.15 5.20 98.0K
11:55 5.19 5.23 5.19 5.21 92.5K
11:56 5.19 5.28 5.18 5.25 114.9K
11:57 5.25 5.25 5.20 5.20 62.6K
11:58 5.19 5.23 5.18 5.19 61.8K
11:59 5.20 5.20 5.10 5.12 87.4K
12:00 5.13 5.13 5.04 5.04 81.7K
12:01 5.04 5.07 5.03 5.07 53.6K
12:02 5.07 5.10 5.06 5.10 33.7K
12:03 5.10 5.18 5.10 5.16 90.4K
12:04 5.13 5.15 5.10 5.14 27.2K
12:05 5.13 5.20 5.13 5.18 42.6K
12:06 5.18 5.18 5.15 5.16 36.8K
12:07 5.15 5.23 5.15 5.23 127.5K
12:08 5.23 5.28 5.22 5.24 145.8K
12:09 5.25 5.25 5.18 5.18 105.8K
12:10 5.20 5.21 5.18 5.21 67.8K
12:11 5.21 5.23 5.20 5.22 39.4K
12:12 5.22 5.22 5.19 5.20 41.8K
12:13 5.20 5.21 5.18 5.18 45.1K
12:14 5.18 5.44 5.18 5.44 313.0K
12:15 5.42 5.54 5.39 5.40 427.8K
12:16 5.43 5.43 5.37 5.42 128.5K
12:17 5.43 5.57 5.43 5.57 214.0K
12:18 5.56 5.57 5.49 5.50 279.2K
12:19 5.48 5.48 5.34 5.44 166.5K
12:20 5.44 5.44 5.33 5.39 128.8K
12:21 5.37 5.49 5.37 5.44 124.1K
12:22 5.42 5.53 5.42 5.51 85.9K
12:23 5.51 5.57 5.45 5.45 287.8K
12:24 5.46 5.55 5.46 5.55 100.2K
12:25 5.55 5.56 5.49 5.51 94.5K
12:26 5.51 5.51 5.44 5.44 80.2K
12:27 5.45 5.49 5.45 5.47 100.1K
12:28 5.48 5.48 5.29 5.37 166.4K
12:29 5.32 5.32 5.26 5.28 121.8K
12:30 5.28 5.35 5.28 5.34 60.2K
12:31 5.33 5.42 5.33 5.40 84.4K
12:32 5.40 5.45 5.40 5.45 56.7K
12:33 5.44 5.46 5.40 5.41 51.0K
12:34 5.41 5.41 5.30 5.30 94.0K
12:35 5.33 5.42 5.32 5.40 63.4K
12:36 5.40 5.42 5.39 5.41 49.8K
12:37 5.41 5.51 5.39 5.49 184.2K
12:38 5.63 5.65 5.42 5.49 540.4K
12:39 5.53 5.56 5.48 5.48 116.2K
12:40 5.52 5.60 5.51 5.59 181.7K
12:41 5.59 5.63 5.59 5.63 138.7K
12:42 5.63 5.78 5.55 5.78 336.4K
12:43 5.77 5.85 5.71 5.81 382.4K
12:44 5.83 5.87 5.82 5.87 301.2K
12:45 5.86 5.87 5.70 5.70 282.4K
12:46 5.74 5.83 5.73 5.82 231.0K
12:47 5.85 5.88 5.79 5.82 285.6K
12:48 5.82 5.82 5.75 5.75 148.6K
12:49 5.73 5.74 5.59 5.64 288.5K
12:50 5.64 5.77 5.64 5.74 174.5K
12:51 5.75 5.76 5.66 5.68 90.5K
12:52 5.68 5.84 5.67 5.84 224.5K
12:53 5.83 5.89 5.81 5.84 249.8K
12:54 5.85 5.88 5.83 5.88 159.4K
12:55 5.88 6.00 5.87 5.96 399.3K
12:56 5.95 6.00 5.91 5.91 300.4K
12:57 5.95 5.95 5.82 5.85 223.0K
12:58 5.85 5.94 5.85 5.92 101.4K
12:59 5.93 5.98 5.88 5.98 272.6K
13:00 5.97 5.97 5.90 5.92 178.7K
13:01 5.92 5.98 5.92 5.95 107.8K
13:02 5.96 5.96 5.90 5.94 98.6K
13:03 5.95 5.99 5.95 5.96 203.2K
13:04 5.95 6.17 5.95 6.14 573.6K
13:05 6.16 6.33 6.15 6.32 675.3K
13:06 6.30 6.36 6.22 6.36 499.9K
13:07 6.38 6.47 6.29 6.44 444.8K
13:08 6.49 6.49 6.34 6.36 642.4K
13:09 6.38 6.39 6.32 6.39 282.1K
13:10 6.40 6.52 6.37 6.47 464.9K
13:11 6.49 6.59 6.49 6.57 501.3K
13:12 6.58 6.59 6.50 6.50 372.9K
13:13 6.52 6.52 6.15 6.20 801.0K
13:14 6.21 6.21 5.90 5.94 839.8K
13:15 5.94 6.05 5.94 6.02 363.7K
13:16 6.03 6.08 5.97 6.07 296.5K
13:17 6.09 6.11 5.98 6.05 258.3K
13:18 6.04 6.07 5.99 5.99 121.5K
13:19 6.00 6.00 5.76 5.90 483.5K
13:20 5.90 6.00 5.89 5.99 209.0K
13:21 6.00 6.00 5.92 5.97 96.1K
13:22 5.97 5.98 5.93 5.98 74.1K
13:23 5.97 6.13 5.96 6.12 302.2K
13:24 6.13 6.21 6.13 6.20 329.1K
13:25 6.19 6.20 6.08 6.12 222.8K
13:26 6.11 6.13 6.03 6.09 134.6K
13:27 6.09 6.11 6.06 6.06 63.6K
13:28 6.07 6.07 5.96 5.96 179.6K
13:29 5.97 6.08 5.97 6.08 123.5K
13:30 6.09 6.10 6.03 6.05 79.0K
13:31 6.05 6.05 5.98 5.98 63.1K
13:32 5.98 6.03 5.91 5.95 164.3K
13:33 5.95 6.05 5.95 6.05 110.5K
13:34 6.03 6.04 6.00 6.02 60.4K
13:35 6.03 6.05 5.97 5.97 86.9K
13:36 5.95 6.00 5.95 5.97 44.9K
13:37 5.99 6.02 5.99 6.01 47.1K
13:38 6.02 6.02 5.79 5.89 213.2K
13:39 5.87 5.87 5.64 5.70 270.0K
13:40 5.68 5.77 5.67 5.70 133.3K
13:41 5.74 5.76 5.63 5.68 110.6K
13:42 5.68 5.69 5.62 5.68 181.9K
13:43 5.68 5.71 5.64 5.66 68.2K
13:44 5.66 5.70 5.66 5.67 59.6K
13:45 5.64 5.71 5.64 5.67 122.3K
13:46 5.68 5.71 5.67 5.69 90.5K
13:47 5.69 5.69 5.60 5.60 114.3K
13:48 5.61 5.66 5.61 5.65 87.8K
13:49 5.66 5.72 5.64 5.72 110.9K
13:50 5.71 5.76 5.71 5.73 92.5K
13:51 5.73 5.76 5.71 5.74 56.7K
13:52 5.74 5.88 5.74 5.80 178.8K
13:53 5.83 5.92 5.82 5.92 161.4K
13:54 5.91 5.99 5.91 5.95 174.3K
13:55 5.94 5.99 5.93 5.93 171.6K
13:56 5.91 5.94 5.91 5.93 61.7K
13:57 5.93 5.93 5.88 5.91 78.4K
13:58 5.91 5.95 5.86 5.88 67.4K
13:59 5.90 5.93 5.88 5.92 50.7K
14:00 5.92 5.92 5.84 5.84 62.3K
14:01 5.83 5.84 5.80 5.83 76.9K
14:02 5.86 5.87 5.83 5.87 22.5K
14:03 5.88 5.88 5.78 5.79 55.0K
14:04 5.80 5.83 5.73 5.81 136.5K
14:05 5.81 5.81 5.75 5.77 51.3K
14:06 5.76 5.80 5.76 5.76 46.6K
14:07 5.76 5.76 5.71 5.74 62.2K
14:08 5.73 5.84 5.73 5.81 91.3K
14:09 5.80 5.81 5.79 5.79 51.1K
14:10 5.79 5.80 5.75 5.77 15.9K
14:11 5.78 5.79 5.76 5.79 39.5K
14:12 5.79 5.81 5.77 5.78 41.5K
14:13 5.77 5.79 5.72 5.76 43.5K
14:14 5.76 5.78 5.69 5.70 69.3K
14:15 5.69 5.76 5.69 5.75 58.6K
14:16 5.76 5.78 5.73 5.73 75.1K
14:17 5.73 5.75 5.72 5.74 21.5K
14:18 5.74 5.76 5.73 5.76 49.1K
14:19 5.76 5.78 5.75 5.75 61.4K
14:20 5.75 5.75 5.73 5.74 16.0K
14:21 5.72 5.77 5.71 5.76 28.2K
14:22 5.77 5.77 5.74 5.76 23.1K
14:23 5.73 5.82 5.73 5.80 86.4K
14:24 5.78 5.79 5.75 5.75 58.1K
14:25 5.75 5.75 5.73 5.75 19.7K
14:26 5.74 5.74 5.63 5.70 146.5K
14:27 5.68 5.69 5.50 5.50 211.8K
14:28 5.52 5.59 5.51 5.55 148.9K
14:29 5.53 5.55 5.46 5.55 77.7K
14:30 5.55 5.73 5.49 5.73 123.8K
14:31 5.72 5.74 5.66 5.71 72.7K
14:32 5.71 5.71 5.66 5.70 51.0K
14:33 5.70 5.87 5.68 5.82 193.6K
14:34 5.78 5.95 5.78 5.94 140.1K
14:35 5.92 5.94 5.88 5.92 79.4K
14:36 5.94 5.95 5.88 5.88 67.4K
14:37 5.87 5.89 5.81 5.87 61.8K
14:38 5.86 5.87 5.78 5.83 32.3K
14:39 5.82 5.87 5.81 5.87 25.3K
14:40 5.86 5.88 5.84 5.86 58.4K
14:41 5.87 5.93 5.86 5.91 78.4K
14:42 5.91 5.91 5.83 5.84 63.8K
14:43 5.85 5.89 5.85 5.85 24.5K
14:44 5.85 5.85 5.84 5.85 12.0K
14:45 5.86 5.89 5.80 5.86 52.7K
14:46 5.86 5.87 5.82 5.87 33.4K
14:47 5.85 5.87 5.81 5.84 35.9K
14:48 5.86 5.86 5.76 5.78 46.0K
14:49 5.77 5.80 5.70 5.80 111.1K
14:50 5.78 5.85 5.78 5.79 78.9K
14:51 5.76 5.80 5.76 5.79 24.4K
14:52 5.80 5.83 5.80 5.81 37.8K
14:53 5.77 5.78 5.72 5.73 42.5K
14:54 5.73 5.78 5.73 5.77 28.3K
14:55 5.77 5.81 5.77 5.80 17.5K
14:56 5.80 5.82 5.77 5.77 19.3K
14:57 5.78 5.80 5.73 5.77 57.2K
14:58 5.76 5.85 5.76 5.84 74.2K
14:59 5.83 5.85 5.79 5.82 30.4K
15:00 5.82 5.83 5.80 5.82 24.0K
15:01 5.82 5.89 5.82 5.87 81.9K
15:02 5.89 5.89 5.86 5.88 49.6K
15:03 5.86 5.95 5.86 5.94 91.9K
15:04 5.93 5.93 5.88 5.90 65.5K
15:05 5.90 5.94 5.89 5.91 60.8K
15:06 5.91 5.92 5.88 5.88 24.3K
15:07 5.89 5.92 5.87 5.92 44.1K
15:08 5.92 5.92 5.84 5.87 36.7K
15:09 5.87 5.91 5.87 5.91 19.3K
15:10 5.90 5.92 5.89 5.90 36.3K
15:11 5.90 5.91 5.89 5.90 36.9K
15:12 5.91 5.92 5.85 5.85 38.0K
15:13 5.85 5.86 5.83 5.86 18.4K
15:14 5.85 5.85 5.77 5.82 51.8K
15:15 5.82 5.88 5.81 5.83 29.4K
15:16 5.83 5.89 5.83 5.84 24.3K
15:17 5.85 5.85 5.78 5.78 58.4K
15:18 5.72 5.82 5.71 5.79 63.3K
15:19 5.82 5.86 5.82 5.84 35.4K
15:20 5.81 5.85 5.81 5.83 18.9K
15:21 5.83 5.85 5.81 5.81 22.4K
15:22 5.81 5.82 5.79 5.79 10.3K
15:23 5.79 5.79 5.72 5.78 81.2K
15:24 5.78 5.80 5.76 5.79 43.4K
15:25 5.80 5.82 5.75 5.80 46.6K
15:26 5.81 5.82 5.80 5.81 20.9K
15:27 5.81 5.81 5.77 5.79 24.8K
15:28 5.81 5.81 5.78 5.80 26.9K
15:29 5.82 5.87 5.81 5.82 98.5K
15:30 5.82 5.85 5.82 5.85 20.1K
15:31 5.88 5.95 5.88 5.93 161.1K
15:32 5.92 5.94 5.88 5.89 64.4K
15:33 5.89 5.91 5.89 5.91 30.0K
15:34 5.90 5.91 5.79 5.80 73.8K
15:35 5.80 5.84 5.80 5.84 32.1K
15:36 5.83 5.85 5.77 5.77 49.9K
15:37 5.78 5.85 5.76 5.83 63.1K
15:38 5.85 5.99 5.83 5.94 327.1K
15:39 5.93 5.93 5.85 5.90 84.4K
15:40 5.88 5.92 5.85 5.91 71.6K
15:41 5.91 5.99 5.91 5.99 84.2K
15:42 5.96 5.98 5.93 5.98 63.0K
15:43 5.98 5.99 5.93 5.93 86.2K
15:44 5.94 5.97 5.81 5.89 158.8K
15:45 5.90 5.94 5.87 5.93 51.7K
15:46 5.88 5.93 5.88 5.93 40.1K
15:47 5.95 5.96 5.85 5.88 141.4K
15:48 5.91 5.96 5.91 5.96 63.3K
15:49 5.93 5.96 5.92 5.96 44.2K
15:50 5.96 5.96 5.94 5.94 61.5K
15:51 5.94 5.97 5.93 5.96 53.8K
15:52 5.97 6.00 5.95 6.00 164.3K
15:53 6.12 6.19 6.10 6.16 277.0K
15:54 6.13 6.25 6.12 6.23 175.1K
15:55 6.24 6.53 6.23 6.36 490.3K
15:56 6.43 6.60 6.40 6.47 345.6K
15:57 6.48 6.55 6.41 6.41 198.9K
15:58 6.40 6.41 6.34 6.40 172.2K
15:59 6.38 6.40 6.25 6.25 2,968.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음