BIT Mining Ltd (BTCM)

BTCM
🏛️ 미국 →
2.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.55 4.55 4.53 4.54 422.5K
09:31 4.49 4.60 4.49 4.59 23.4K
09:32 4.59 4.60 4.57 4.59 28.2K
09:33 4.60 4.60 4.57 4.60 23.0K
09:34 4.57 4.59 4.57 4.58 21.0K
09:35 4.57 4.57 4.52 4.54 4.1K
09:36 4.52 4.53 4.50 4.50 15.3K
09:37 4.53 4.53 4.50 4.52 8.3K
09:38 4.52 4.52 4.51 4.52 5.2K
09:39 4.51 4.52 4.51 4.52 3.1K
09:40 4.52 4.53 4.51 4.53 3.8K
09:41 4.52 4.52 4.45 4.45 16.6K
09:42 4.50 4.50 4.47 4.49 4.5K
09:43 4.48 4.48 4.46 4.47 31.0K
09:44 4.47 4.53 4.47 4.51 21.4K
09:45 4.52 4.53 4.50 4.50 5.2K
09:46 4.53 4.55 4.52 4.53 2.6K
09:47 4.53 4.54 4.52 4.53 3.1K
09:48 4.53 4.58 4.53 4.58 21.9K
09:49 4.56 4.56 4.55 4.56 12.7K
09:50 4.53 4.55 4.50 4.55 16.6K
09:51 4.55 4.55 4.52 4.52 8.7K
09:52 4.53 4.53 4.50 4.50 21.1K
09:53 4.51 4.51 4.50 4.50 1.7K
09:54 4.52 4.53 4.50 4.52 7.4K
09:55 4.52 4.52 4.51 4.52 5.4K
09:56 4.54 4.54 4.50 4.50 9.9K
09:57 4.50 4.50 4.49 4.49 1.6K
09:58 4.48 4.48 4.47 4.48 2.7K
09:59 4.45 4.46 4.45 4.46 3.3K
10:00 4.46 4.46 4.43 4.43 14.0K
10:01 4.43 4.44 4.43 4.44 6.5K
10:02 4.43 4.44 4.43 4.44 7.0K
10:03 4.44 4.44 4.44 4.44 2.4K
10:04 4.43 4.43 4.40 4.41 5.6K
10:05 4.40 4.41 4.40 4.41 7.7K
10:06 4.39 4.42 4.39 4.41 12.2K
10:07 4.43 4.43 4.34 4.34 18.8K
10:08 4.33 4.36 4.33 4.35 14.8K
10:09 4.37 4.37 4.36 4.36 21.0K
10:10 4.40 4.40 4.38 4.38 2.9K
10:11 4.39 4.40 4.38 4.38 3.8K
10:12 4.38 4.40 4.38 4.38 18.1K
10:13 4.38 4.39 4.38 4.39 2.9K
10:14 4.41 4.43 4.39 4.43 6.7K
10:15 4.42 4.42 4.28 4.28 22.1K
10:16 4.33 4.33 4.30 4.30 3.2K
10:17 4.33 4.35 4.31 4.35 3.1K
10:18 4.35 4.35 4.30 4.34 3.2K
10:19 4.33 4.33 4.31 4.32 5.6K
10:20 4.33 4.34 4.33 4.34 2.5K
10:21 4.34 4.34 4.33 4.34 3.8K
10:22 4.39 4.39 4.39 4.39 1.2K
10:23 4.38 4.38 4.38 4.38 0.4K
10:24 4.38 4.38 4.34 4.35 5.4K
10:26 4.38 4.38 4.38 4.38 2.8K
10:28 4.38 4.38 4.34 4.34 3.1K
10:29 4.35 4.41 4.34 4.41 2.3K
10:30 4.41 4.42 4.41 4.42 5.3K
10:31 4.43 4.43 4.34 4.34 4.2K
10:32 4.35 4.41 4.34 4.38 2.0K
10:33 4.40 4.45 4.34 4.40 2.0K
10:34 4.40 4.40 4.40 4.40 0.3K
10:35 4.34 4.38 4.34 4.37 6.7K
10:36 4.36 4.40 4.36 4.38 1.3K
10:37 4.38 4.40 4.38 4.40 1.3K
10:39 4.38 4.38 4.36 4.36 3.5K
10:40 4.33 4.40 4.33 4.40 5.7K
10:41 4.40 4.40 4.33 4.33 0.9K
10:42 4.33 4.33 4.33 4.33 2.4K
10:43 4.33 4.33 4.32 4.32 1.9K
10:44 4.34 4.35 4.34 4.35 1.4K
10:45 4.38 4.38 4.32 4.32 1.1K
10:46 4.34 4.34 4.31 4.31 9.7K
10:47 4.33 4.33 4.33 4.33 0.5K
10:48 4.33 4.33 4.32 4.32 1.7K
10:49 4.32 4.32 4.31 4.31 1.3K
10:50 4.32 4.33 4.31 4.33 0.9K
10:51 4.33 4.33 4.31 4.32 4.1K
10:52 4.30 4.30 4.30 4.30 5.6K
10:53 4.29 4.29 4.27 4.27 5.9K
10:54 4.28 4.28 4.26 4.26 19.2K
10:55 4.26 4.28 4.26 4.28 5.7K
10:56 4.26 4.26 4.25 4.25 4.8K
10:57 4.25 4.25 4.20 4.20 12.0K
10:58 4.20 4.23 4.20 4.22 14.5K
10:59 4.23 4.23 4.22 4.22 1.3K
11:00 4.24 4.24 4.23 4.23 1.6K
11:01 4.25 4.25 4.23 4.25 4.5K
11:02 4.25 4.28 4.25 4.28 2.3K
11:03 4.27 4.27 4.27 4.27 0.3K
11:04 4.25 4.28 4.25 4.28 3.7K
11:05 4.27 4.29 4.27 4.29 0.6K
11:07 4.28 4.30 4.28 4.29 14.1K
11:09 4.29 4.29 4.29 4.29 0.9K
11:10 4.31 4.31 4.31 4.31 0.2K
11:11 4.31 4.31 4.31 4.31 1.3K
11:12 4.31 4.31 4.30 4.31 3.7K
11:13 4.30 4.30 4.30 4.30 3.6K
11:14 4.30 4.30 4.30 4.30 2.8K
11:15 4.31 4.31 4.30 4.30 0.7K
11:16 4.29 4.30 4.28 4.29 1.3K
11:17 4.28 4.30 4.28 4.30 0.9K
11:18 4.28 4.28 4.28 4.28 0.4K
11:19 4.29 4.29 4.29 4.29 0.3K
11:21 4.29 4.31 4.29 4.31 1.8K
11:22 4.29 4.29 4.29 4.29 0.5K
11:23 4.30 4.30 4.30 4.30 4.7K
11:25 4.31 4.34 4.31 4.33 3.8K
11:26 4.33 4.33 4.33 4.33 0.6K
11:27 4.35 4.35 4.33 4.33 0.4K
11:28 4.33 4.34 4.33 4.33 1.7K
11:29 4.35 4.35 4.35 4.35 0.1K
11:30 4.34 4.34 4.34 4.34 1.5K
11:31 4.30 4.35 4.30 4.35 3.6K
11:32 4.33 4.33 4.33 4.33 0.3K
11:35 4.33 4.33 4.33 4.33 3.2K
11:36 4.31 4.31 4.31 4.31 0.3K
11:37 4.31 4.31 4.31 4.31 1.2K
11:38 4.33 4.33 4.33 4.33 0.1K
11:40 4.33 4.33 4.30 4.30 3.0K
11:41 4.31 4.32 4.30 4.30 1.2K
11:42 4.30 4.33 4.28 4.33 6.7K
11:43 4.31 4.31 4.31 4.31 0.7K
11:44 4.30 4.30 4.28 4.28 1.5K
11:45 4.32 4.32 4.32 4.32 0.7K
11:47 4.31 4.31 4.30 4.30 2.0K
11:48 4.28 4.28 4.28 4.28 0.5K
11:49 4.30 4.30 4.30 4.30 0.7K
11:50 4.30 4.30 4.25 4.29 14.0K
11:51 4.26 4.32 4.25 4.25 0.8K
11:52 4.27 4.27 4.25 4.26 3.4K
11:53 4.24 4.29 4.24 4.24 10.4K
11:54 4.30 4.30 4.30 4.30 3.4K
11:57 4.30 4.30 4.30 4.30 0.5K
11:58 4.28 4.29 4.28 4.29 1.6K
12:00 4.31 4.31 4.31 4.31 1.5K
12:04 4.30 4.30 4.30 4.30 0.1K
12:05 4.28 4.31 4.28 4.31 6.6K
12:06 4.30 4.30 4.30 4.30 0.1K
12:07 4.31 4.31 4.31 4.31 0.6K
12:08 4.31 4.31 4.30 4.30 1.8K
12:10 4.30 4.30 4.30 4.30 2.7K
12:11 4.30 4.31 4.30 4.31 12.6K
12:12 4.31 4.31 4.31 4.31 2.7K
12:13 4.30 4.31 4.30 4.30 2.7K
12:14 4.31 4.31 4.31 4.31 0.1K
12:15 4.31 4.31 4.31 4.31 0.1K
12:16 4.31 4.31 4.30 4.30 1.6K
12:17 4.31 4.31 4.29 4.29 2.6K
12:18 4.27 4.27 4.27 4.27 0.7K
12:20 4.30 4.30 4.27 4.27 0.9K
12:22 4.29 4.29 4.29 4.29 1.0K
12:24 4.28 4.29 4.26 4.29 3.8K
12:26 4.29 4.29 4.29 4.29 1.2K
12:28 4.29 4.29 4.29 4.29 0.2K
12:30 4.28 4.29 4.28 4.29 0.2K
12:32 4.26 4.26 4.24 4.24 10.3K
12:33 4.23 4.23 4.22 4.22 2.1K
12:34 4.23 4.27 4.22 4.27 13.7K
12:37 4.27 4.27 4.24 4.25 2.4K
12:39 4.25 4.25 4.22 4.23 5.3K
12:41 4.23 4.23 4.21 4.21 30.6K
12:42 4.18 4.19 4.18 4.19 14.2K
12:43 4.20 4.25 4.20 4.25 1.7K
12:44 4.22 4.22 4.22 4.22 0.5K
12:46 4.22 4.22 4.22 4.22 2.0K
12:47 4.21 4.23 4.20 4.23 2.9K
12:49 4.25 4.25 4.22 4.22 3.8K
12:50 4.21 4.21 4.21 4.21 0.9K
12:51 4.21 4.21 4.20 4.21 5.8K
12:52 4.21 4.21 4.21 4.21 1.9K
12:53 4.20 4.21 4.20 4.20 3.6K
12:54 4.20 4.21 4.20 4.20 3.8K
12:56 4.20 4.20 4.16 4.16 5.3K
12:57 4.17 4.18 4.17 4.17 1.3K
12:58 4.17 4.17 4.16 4.16 1.8K
12:59 4.16 4.17 4.16 4.17 3.3K
13:01 4.17 4.17 4.16 4.16 0.5K
13:02 4.17 4.17 4.17 4.17 0.1K
13:03 4.16 4.16 4.14 4.14 18.9K
13:04 4.14 4.17 4.14 4.17 6.9K
13:05 4.17 4.17 4.16 4.16 0.3K
13:06 4.16 4.16 4.16 4.16 2.7K
13:07 4.16 4.16 4.16 4.16 4.0K
13:08 4.15 4.15 4.15 4.15 1.6K
13:09 4.15 4.15 4.15 4.15 0.1K
13:10 4.14 4.15 4.14 4.15 1.2K
13:11 4.15 4.15 4.15 4.15 0.6K
13:12 4.14 4.15 4.14 4.15 2.5K
13:15 4.15 4.15 4.13 4.13 1.3K
13:16 4.14 4.15 4.14 4.15 1.2K
13:17 4.15 4.15 4.15 4.15 2.1K
13:18 4.15 4.15 4.15 4.15 2.4K
13:19 4.15 4.15 4.14 4.14 0.8K
13:20 4.15 4.15 4.14 4.14 0.9K
13:21 4.13 4.15 4.13 4.15 4.0K
13:22 4.15 4.15 4.12 4.13 5.0K
13:24 4.14 4.14 4.14 4.14 0.2K
13:25 4.15 4.16 4.15 4.16 3.2K
13:26 4.17 4.17 4.17 4.17 1.0K
13:27 4.17 4.17 4.17 4.17 0.9K
13:29 4.20 4.20 4.20 4.20 0.1K
13:30 4.20 4.20 4.20 4.20 0.5K
13:32 4.20 4.22 4.19 4.19 1.2K
13:33 4.18 4.23 4.18 4.20 12.5K
13:34 4.20 4.20 4.20 4.20 0.1K
13:36 4.22 4.22 4.22 4.22 0.2K
13:37 4.18 4.18 4.17 4.17 0.9K
13:38 4.16 4.16 4.16 4.16 0.4K
13:39 4.20 4.22 4.20 4.22 3.0K
13:40 4.18 4.18 4.18 4.18 0.2K
13:41 4.20 4.20 4.20 4.20 0.5K
13:42 4.16 4.16 4.16 4.16 0.2K
13:43 4.16 4.16 4.16 4.16 6.1K
13:44 4.19 4.21 4.16 4.21 1.1K
13:47 4.20 4.20 4.20 4.20 0.1K
13:48 4.20 4.20 4.20 4.20 0.1K
13:49 4.18 4.21 4.17 4.20 9.3K
13:50 4.19 4.20 4.19 4.20 1.7K
13:52 4.20 4.20 4.18 4.18 2.4K
13:53 4.20 4.20 4.18 4.18 0.7K
13:54 4.20 4.20 4.20 4.20 1.4K
13:55 4.20 4.20 4.20 4.20 0.4K
13:56 4.19 4.19 4.19 4.19 8.3K
13:58 4.17 4.17 4.17 4.17 0.2K
13:59 4.20 4.20 4.18 4.18 2.2K
14:00 4.17 4.17 4.17 4.17 0.4K
14:01 4.17 4.17 4.17 4.17 1.0K
14:02 4.19 4.19 4.17 4.18 0.9K
14:03 4.18 4.18 4.18 4.18 0.5K
14:04 4.15 4.16 4.15 4.16 1.8K
14:05 4.16 4.16 4.16 4.16 8.0K
14:06 4.18 4.18 4.18 4.18 0.4K
14:07 4.18 4.18 4.17 4.17 4.5K
14:08 4.18 4.18 4.18 4.18 2.0K
14:09 4.19 4.20 4.19 4.20 3.4K
14:10 4.19 4.20 4.18 4.20 1.9K
14:11 4.21 4.23 4.20 4.23 6.9K
14:12 4.22 4.22 4.22 4.22 1.5K
14:13 4.23 4.23 4.23 4.23 0.2K
14:14 4.23 4.23 4.22 4.22 1.3K
14:15 4.18 4.18 4.18 4.18 0.1K
14:16 4.22 4.22 4.21 4.21 0.2K
14:17 4.20 4.20 4.20 4.20 0.2K
14:19 4.20 4.23 4.20 4.23 0.8K
14:20 4.22 4.22 4.22 4.22 2.6K
14:21 4.21 4.21 4.21 4.21 0.3K
14:22 4.22 4.22 4.22 4.22 0.4K
14:24 4.23 4.23 4.21 4.21 1.9K
14:26 4.21 4.21 4.21 4.21 1.6K
14:27 4.21 4.21 4.21 4.21 3.4K
14:30 4.21 4.21 4.21 4.21 1.5K
14:31 4.21 4.23 4.21 4.23 1.3K
14:32 4.23 4.23 4.23 4.23 0.1K
14:34 4.23 4.24 4.23 4.24 3.8K
14:35 4.25 4.25 4.24 4.25 4.0K
14:36 4.25 4.25 4.25 4.25 2.1K
14:37 4.26 4.26 4.26 4.26 2.3K
14:38 4.25 4.25 4.25 4.25 0.7K
14:40 4.26 4.26 4.26 4.26 0.7K
14:41 4.26 4.26 4.26 4.26 5.4K
14:42 4.26 4.26 4.26 4.26 1.4K
14:43 4.25 4.26 4.25 4.26 0.9K
14:44 4.26 4.26 4.26 4.26 0.3K
14:45 4.26 4.26 4.25 4.25 8.4K
14:46 4.25 4.25 4.25 4.25 1.3K
14:48 4.28 4.28 4.25 4.25 1.4K
14:54 4.25 4.25 4.25 4.25 0.2K
14:55 4.25 4.25 4.25 4.25 0.6K
14:56 4.22 4.22 4.22 4.22 0.2K
14:57 4.22 4.22 4.22 4.22 0.1K
14:58 4.23 4.23 4.23 4.23 0.7K
14:59 4.25 4.25 4.25 4.25 0.2K
15:00 4.24 4.24 4.23 4.23 0.6K
15:01 4.25 4.25 4.25 4.25 1.1K
15:02 4.24 4.26 4.24 4.26 2.8K
15:03 4.25 4.25 4.25 4.25 0.1K
15:04 4.25 4.26 4.25 4.26 2.5K
15:05 4.26 4.26 4.25 4.26 0.5K
15:07 4.26 4.27 4.25 4.27 2.2K
15:08 4.24 4.24 4.24 4.24 0.1K
15:09 4.24 4.27 4.24 4.27 0.6K
15:10 4.23 4.23 4.23 4.23 0.6K
15:11 4.25 4.25 4.25 4.25 1.5K
15:13 4.23 4.23 4.23 4.23 3.4K
15:14 4.28 4.28 4.22 4.22 4.5K
15:15 4.25 4.25 4.25 4.25 1.1K
15:17 4.26 4.26 4.26 4.26 0.8K
15:18 4.27 4.27 4.27 4.27 1.8K
15:19 4.26 4.26 4.24 4.24 0.5K
15:20 4.22 4.22 4.22 4.22 0.1K
15:21 4.26 4.26 4.24 4.24 0.4K
15:22 4.22 4.27 4.22 4.27 1.7K
15:26 4.28 4.28 4.27 4.27 5.2K
15:27 4.27 4.27 4.25 4.25 2.4K
15:29 4.23 4.23 4.23 4.23 2.7K
15:30 4.27 4.27 4.27 4.27 0.2K
15:32 4.26 4.26 4.26 4.26 0.3K
15:33 4.25 4.25 4.25 4.25 2.6K
15:35 4.25 4.25 4.25 4.25 1.1K
15:36 4.24 4.24 4.24 4.24 0.4K
15:37 4.25 4.26 4.24 4.24 0.9K
15:39 4.26 4.26 4.25 4.25 9.9K
15:40 4.27 4.27 4.25 4.26 5.1K
15:41 4.25 4.25 4.25 4.25 3.0K
15:42 4.25 4.25 4.25 4.25 0.1K
15:43 4.22 4.22 4.20 4.20 38.1K
15:46 4.22 4.22 4.22 4.22 0.3K
15:47 4.26 4.26 4.26 4.26 0.6K
15:49 4.26 4.26 4.26 4.26 0.1K
15:50 4.24 4.24 4.24 4.24 0.4K
15:51 4.24 4.24 4.24 4.24 0.7K
15:52 4.24 4.24 4.24 4.24 2.3K
15:53 4.24 4.24 4.24 4.24 0.2K
15:54 4.26 4.26 4.25 4.25 13.9K
15:55 4.26 4.26 4.24 4.24 1.3K
15:56 4.26 4.26 4.26 4.26 4.1K
15:57 4.25 4.26 4.25 4.26 0.8K
15:58 4.25 4.25 4.23 4.25 2.5K
15:59 4.24 4.24 4.20 4.20 25.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음