Advertisement
ข้อมูลที่ผ่านมา
BTCUSD - Bitcoin / US Dollar
118001
-1.66% -1954.7 pips
118001
-1.66% -1954.7 pips
โปรดทราบว่าข้อมูลสืบย้อนกลับไปประมาณ 1,000 จุดข้อมูลต่อแต่ละช่วงเวลา
| วันที่ | เปิดอยู่ | สูง | ต่ำ | ปิด | เปลี่ยน (Pips) | เปลี่ยน (%) |
|---|---|---|---|---|---|---|
| Jul 23, 2025 00:00 | 119955.7 | 120161 | 117375 | 118001 | -1954.7 | -1.66% |
| Jul 22, 2025 00:00 | 117461 | 120300 | 116150 | 120032 | +2571.0 | +2.14% |
| Jul 21, 2025 00:00 | 117319 | 119745.93 | 116550 | 117431.74 | +112.7 | +0.10% |
| Jul 20, 2025 00:00 | 117909.1 | 118921.76 | 116410 | 117353.65 | -555.5 | -0.47% |
| Jul 19, 2025 00:00 | 118011.9 | 118564.59 | 117300 | 117921 | -90.9 | -0.08% |
| Jul 18, 2025 00:00 | 119273.7 | 120920 | 116859 | 118024.99 | -1248.7 | -1.06% |
| Jul 17, 2025 00:00 | 118712.6 | 121050 | 117469 | 119281.24 | +568.6 | +0.48% |
| Jul 16, 2025 00:00 | 117781.63 | 120134.8 | 117033.23 | 118703.83 | +922.2 | +0.78% |
| Jul 15, 2025 00:00 | 119855 | 119973.3 | 115697.37 | 117785.93 | -2069.1 | -1.76% |
| Jul 14, 2025 00:00 | 119130.81 | 123236 | 118790 | 119894 | +763.2 | +0.64% |
| Jul 13, 2025 00:00 | 117461 | 119500 | 117120 | 119130.81 | +1669.8 | +1.40% |
| Jul 12, 2025 00:00 | 117532.6 | 118244.51 | 116720.0 | 117443.35 | -89.3 | -0.08% |
| Jul 11, 2025 00:00 | 116031.29 | 118909.74 | 113300.0 | 117573.82 | +1542.5 | +1.31% |
| Jul 10, 2025 00:00 | 111323.7 | 117430.0 | 110541.87 | 116016.11 | +4692.4 | +4.04% |
| Jul 09, 2025 00:00 | 108932.0 | 112152.91 | 108329.87 | 111294.2 | +2362.2 | +2.12% |
| Jul 08, 2025 00:00 | 108282.1 | 109340.0 | 107438.33 | 108934.86 | +652.8 | +0.60% |
| Jul 07, 2025 00:00 | 109204.2 | 109830.0 | 107507.0 | 108282.1 | -922.1 | -0.85% |
| Jul 06, 2025 00:00 | 108249.5 | 109860.0 | 107825.2 | 109223.1 | +973.6 | +0.89% |
| Jul 05, 2025 00:00 | 108018.9 | 108540.0 | 107783.1 | 108246.66 | +227.8 | +0.21% |
| Jul 04, 2025 00:00 | 109631.0 | 109910.0 | 107268.84 | 108022.84 | -1608.2 | -1.49% |
| Jul 03, 2025 00:00 | 108846.9 | 110842.9 | 108574.31 | 109630.5 | +783.6 | +0.71% |
| Jul 02, 2025 00:00 | 105920.0 | 109900.0 | 105116.4 | 108850.96 | +2931.0 | +2.69% |
| Jul 01, 2025 00:00 | 107120.3 | 107620.0 | 105224.7 | 105710.63 | -1409.7 | -1.33% |
| Jun 30, 2025 00:00 | 108387.3 | 108800.0 | 106724.76 | 107250.0 | -1137.3 | -1.06% |
| Jun 29, 2025 00:00 | 107325.1 | 108590.0 | 107192.4 | 108389.07 | +1064.0 | +0.98% |
| Jun 28, 2025 00:00 | 107105.72 | 107599.81 | 106858.7 | 107352.66 | +246.9 | +0.23% |
| Jun 27, 2025 00:00 | 107058.85 | 107804.2 | 106351.0 | 107106.72 | +47.9 | +0.04% |
| Jun 26, 2025 00:00 | 107360.0 | 108358.0 | 106520.0 | 107008.22 | -351.8 | -0.33% |
| Jun 25, 2025 00:00 | 106100.0 | 108206.0 | 105862.0 | 107407.46 | +1307.5 | +1.22% |
| Jun 24, 2025 00:00 | 105418.4 | 106366.29 | 104681.83 | 106051.8 | +633.4 | +0.60% |
| Jun 23, 2025 00:00 | 100987.9 | 106210.0 | 99677.07 | 105482.77 | +4494.9 | +4.26% |
| Jun 22, 2025 00:00 | 102153.0 | 103470.0 | 98200.0 | 101200.0 | -953.0 | -0.94% |
| Jun 21, 2025 00:00 | 103300.0 | 104120.0 | 100919.19 | 102194.31 | -1105.7 | -1.08% |
| Jun 20, 2025 00:00 | 104671.4 | 106580.0 | 102309.0 | 103313.19 | -1358.2 | -1.31% |
| Jun 19, 2025 00:00 | 104891.9 | 105340.0 | 103916.37 | 104694.61 | -197.3 | -0.19% |
| Jun 18, 2025 00:00 | 104622.5 | 105660.0 | 103512.38 | 104920.73 | +298.2 | +0.28% |
| Jun 17, 2025 00:00 | 106800.1 | 107792.9 | 103363.3 | 104590.74 | -2209.4 | -2.11% |
| Jun 16, 2025 00:00 | 105581.4 | 109030.0 | 104982.26 | 106761.56 | +1180.2 | +1.11% |
| Jun 15, 2025 00:00 | 105465.42 | 106260.0 | 104505.05 | 105563.44 | +98.0 | +0.09% |
| Jun 14, 2025 00:00 | 106122.3 | 106264.36 | 104351.72 | 105464.16 | -658.1 | -0.62% |
| Jun 13, 2025 00:00 | 105760.1 | 106250.0 | 102660.0 | 106128.0 | +367.9 | +0.35% |
| Jun 12, 2025 00:00 | 108701.9 | 108853.74 | 105740.0 | 105921.1 | -2780.8 | -2.63% |
| Jun 11, 2025 00:00 | 110273.6 | 110435.05 | 108010.0 | 108693.64 | -1580.0 | -1.45% |
| Jun 10, 2025 00:00 | 110280.0 | 110420.08 | 108310.0 | 110284.29 | +4.3 | +0.00% |
| Jun 09, 2025 00:00 | 105754.2 | 110680.0 | 105361.5 | 110304.0 | +4549.8 | +4.12% |
| Jun 08, 2025 00:00 | 105619.02 | 106550.0 | 105028.3 | 105754.2 | +135.2 | +0.13% |
| Jun 07, 2025 00:00 | 104376.0 | 106000.0 | 103940.4 | 105612.2 | +1236.2 | +1.17% |
| Jun 06, 2025 00:00 | 101579.7 | 105439.01 | 101132.91 | 104394.62 | +2814.9 | +2.70% |
| Jun 05, 2025 00:00 | 104745.4 | 105999.68 | 100345.73 | 101564.28 | -3181.1 | -3.13% |
| Jun 04, 2025 00:00 | 105446.0 | 106058.47 | 104202.0 | 104745.49 | -700.5 | -0.67% |
| Jun 03, 2025 00:00 | 105920.4 | 106901.68 | 104880.0 | 105419.79 | -500.6 | -0.47% |
| Jun 02, 2025 00:00 | 105712.4 | 106001.0 | 103670.0 | 105887.99 | +175.6 | +0.17% |
| Jun 01, 2025 00:00 | 104662.0 | 105937.46 | 103771.3 | 105653.58 | +991.6 | +0.94% |
| May 31, 2025 00:00 | 104033.0 | 104965.5 | 103110.0 | 104649.92 | +616.9 | +0.59% |
| May 30, 2025 00:00 | 105570.0 | 106377.66 | 103460.0 | 104008.71 | -1561.3 | -1.50% |
| May 29, 2025 00:00 | 107811.7 | 108943.35 | 105300.0 | 105649.94 | -2161.8 | -2.05% |
| May 28, 2025 00:00 | 109004.9 | 109344.89 | 106750.0 | 107816.77 | -1188.1 | -1.10% |
| May 27, 2025 00:00 | 109468.6 | 110829.42 | 107510.0 | 108976.15 | -492.5 | -0.45% |
| May 26, 2025 00:00 | 109040.4 | 110474.41 | 108550.0 | 109454.6 | +414.2 | +0.38% |
| May 25, 2025 00:00 | 107762.7 | 109383.0 | 106400.0 | 109034.31 | +1271.6 | +1.17% |
| May 24, 2025 00:00 | 107332.08 | 109517.79 | 106750.0 | 107809.5 | +477.4 | +0.44% |
| May 23, 2025 00:00 | 111722.54 | 111824.07 | 106710.0 | 107306.88 | -4415.7 | -4.11% |
| May 22, 2025 00:00 | 109697.19 | 112000.0 | 109197.9 | 111700.0 | +2002.8 | +1.79% |
| May 21, 2025 00:00 | 106883.24 | 110788.98 | 106020.0 | 109699.93 | +2816.7 | +2.57% |
| May 20, 2025 00:00 | 105637.7 | 107355.0 | 104120.0 | 106824.56 | +1186.9 | +1.11% |
| May 19, 2025 00:00 | 106525.6 | 107137.68 | 102010.0 | 105614.07 | -911.5 | -0.86% |
| May 18, 2025 00:00 | 103146.1 | 106692.97 | 103130.95 | 106426.76 | +3280.7 | +3.08% |
| May 17, 2025 00:00 | 103500.1 | 103741.98 | 102612.0 | 103174.8 | -325.3 | -0.32% |
| May 16, 2025 00:00 | 103786.4 | 104616.71 | 103100.0 | 103440.0 | -346.4 | -0.33% |
| May 15, 2025 00:00 | 103540.91 | 104200.0 | 101400.01 | 103759.69 | +218.8 | +0.21% |
| May 14, 2025 00:00 | 104156.8 | 104373.0 | 102510.0 | 103536.55 | -620.3 | -0.60% |
| May 13, 2025 00:00 | 102825.1 | 105038.53 | 101447.78 | 104146.96 | +1321.9 | +1.27% |
| May 12, 2025 00:00 | 104119.0 | 105787.37 | 100700.4 | 102798.0 | -1321.0 | -1.29% |
| May 11, 2025 00:00 | 104817.83 | 104980.89 | 103310.0 | 104045.0 | -772.8 | -0.74% |
| May 10, 2025 00:00 | 102977.0 | 104997.0 | 102800.0 | 104704.36 | +1727.4 | +1.65% |
| May 09, 2025 00:00 | 103228.0 | 104352.6 | 102323.5 | 102991.04 | -237.0 | -0.23% |
| May 08, 2025 00:00 | 97031.4 | 104190.0 | 96874.9 | 103226.83 | +6195.4 | +6.00% |
| May 07, 2025 00:00 | 96843.84 | 97840.0 | 95800.0 | 97058.33 | +214.5 | +0.22% |
| May 06, 2025 00:00 | 94733.99 | 96999.0 | 93363.28 | 96802.17 | +2068.2 | +2.14% |
| May 05, 2025 00:00 | 94303.1 | 95407.0 | 93500.0 | 94742.9 | +439.8 | +0.46% |
| May 04, 2025 00:00 | 95869.9 | 96439.0 | 94151.67 | 94316.05 | -1553.9 | -1.65% |
| May 03, 2025 00:00 | 96929.81 | 96974.78 | 95765.13 | 95880.47 | -1049.3 | -1.09% |
| May 02, 2025 00:00 | 96524.98 | 97948.56 | 96354.5 | 96920.7 | +395.7 | +0.41% |
| May 01, 2025 00:00 | 94182.55 | 97546.99 | 94136.79 | 96537.55 | +2355.0 | +2.44% |
| Apr 30, 2025 00:00 | 94269.7 | 95285.0 | 92911.88 | 94209.48 | -60.2 | -0.06% |
| Apr 29, 2025 00:00 | 95042.56 | 95531.0 | 93734.9 | 94284.73 | -757.8 | -0.80% |
| Apr 28, 2025 00:00 | 93780.56 | 95652.66 | 92829.44 | 94995.0 | +1214.4 | +1.28% |
| Apr 27, 2025 00:00 | 94663.5 | 95369.0 | 93621.5 | 93756.95 | -906.6 | -0.97% |
| Apr 26, 2025 00:00 | 94717.2 | 95273.52 | 93903.01 | 94661.0 | -56.2 | -0.06% |
| Apr 25, 2025 00:00 | 94000.0 | 95976.34 | 92859.5 | 94718.75 | +718.8 | +0.76% |
| Apr 24, 2025 00:00 | 93740.92 | 94061.02 | 91685.18 | 93978.0 | +237.1 | +0.25% |
| Apr 23, 2025 00:00 | 93486.57 | 94700.0 | 91902.19 | 93740.91 | +254.3 | +0.27% |
| Apr 22, 2025 00:00 | 87522.07 | 93952.62 | 87038.0 | 93438.99 | +5916.9 | +6.33% |
| Apr 21, 2025 00:00 | 85177.33 | 88630.0 | 84940.0 | 87527.74 | +2350.4 | +2.69% |
| Apr 20, 2025 00:00 | 85121.3 | 85319.21 | 83817.0 | 85031.0 | -90.3 | -0.11% |
| Apr 19, 2025 00:00 | 84472.5 | 85625.0 | 84311.0 | 84934.0 | +461.5 | +0.54% |
| Apr 18, 2025 00:00 | 84961.97 | 85150.94 | 84200.0 | 84483.83 | -478.1 | -0.57% |
| Apr 17, 2025 00:00 | 84027.5 | 85494.94 | 83650.0 | 84921.31 | +893.8 | +1.05% |
| Apr 16, 2025 00:00 | 83633.5 | 85528.0 | 83088.02 | 84041.88 | +408.4 | +0.49% |
| Apr 15, 2025 00:00 | 84530.7 | 86491.4 | 83592.77 | 83657.23 | -873.5 | -1.04% |
