시가총액:

Bitcoin Bitcoin (BTC)

3579.46 USD (-0.77%)
1.00 BTC (0.00%)

Buy

거래

Crypto-Backed Loan

시가총액
62,619,733,108 USD
17,494,175 BTC
거래량(24시간)
4,974,051,364 USD
1,390,314 BTC
유통 공급량
17,494,175 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 01. 20. 3725.45 3743.39 3583.02 3601.01 5,582,489,560 62,990,143,284
2019. 01. 19. 3652.38 3758.53 3652.38 3728.57 5,955,691,380 65,214,103,659
2019. 01. 18. 3677.99 3682.52 3637.08 3657.84 5,002,961,727 63,970,991,867
2019. 01. 17. 3651.87 3680.14 3621.96 3678.56 5,464,420,383 64,327,048,255
2019. 01. 16. 3631.51 3685.78 3624.67 3655.01 5,394,457,145 63,909,348,776
2019. 01. 15. 3704.22 3720.15 3619.95 3630.68 5,537,192,302 63,477,817,959
2019. 01. 14. 3557.31 3727.84 3552.29 3706.05 5,651,384,490 64,789,619,995
2019. 01. 13. 3658.87 3674.76 3544.93 3552.95 4,681,302,466 62,106,461,671
2019. 01. 12. 3686.97 3698.98 3653.81 3661.30 4,778,170,883 63,994,140,882
2019. 01. 11. 3674.02 3713.88 3653.07 3687.37 5,538,712,865 64,443,301,117
2019. 01. 10. 4034.41 4064.07 3659.17 3678.92 6,874,143,796 64,288,932,886
2019. 01. 09. 4031.55 4068.40 4022.66 4035.30 5,115,905,225 70,508,733,459
2019. 01. 08. 4028.47 4109.02 3996.96 4030.85 5,306,593,305 70,422,743,854
2019. 01. 07. 4078.59 4092.61 4020.89 4025.25 5,228,625,637 70,316,305,580
2019. 01. 06. 3836.52 4093.30 3826.51 4076.63 5,597,027,440 71,206,795,853
2019. 01. 05. 3851.97 3904.90 3836.90 3845.19 5,137,609,824 67,157,570,935
2019. 01. 04. 3832.04 3865.93 3783.85 3857.72 4,847,965,467 67,368,333,500
2019. 01. 03. 3931.05 3935.69 3826.22 3836.74 4,530,215,219 66,994,920,903
2019. 01. 02. 3849.22 3947.98 3817.41 3943.41 5,244,856,836 68,849,856,732
2019. 01. 01. 3746.71 3850.91 3707.23 3843.52 4,324,200,990 67,098,634,181
2018. 12. 31. 3866.84 3868.74 3725.87 3742.70 4,661,840,806 65,331,499,158
2018. 12. 30. 3822.38 3901.91 3797.22 3865.95 4,770,578,575 67,475,512,827
2018. 12. 29. 3932.49 3963.76 3820.41 3820.41 4,991,655,917 66,672,244,158
2018. 12. 28. 3653.13 3956.14 3642.63 3923.92 5,631,554,348 68,471,837,969
2018. 12. 27. 3854.69 3874.42 3645.45 3654.83 5,130,222,366 63,768,757,101
2018. 12. 26. 3819.67 3893.36 3769.86 3857.30 5,326,547,918 67,292,819,465
2018. 12. 25. 4081.03 4089.56 3760.02 3815.49 6,158,207,293 66,556,033,172
2018. 12. 24. 4000.33 4271.79 4000.33 4078.60 7,240,968,501 71,137,548,589
2018. 12. 23. 4020.99 4085.72 3976.41 3998.98 6,151,275,490 69,741,217,417
2018. 12. 22. 3898.08 4014.18 3855.74 4014.18 5,605,823,233 69,997,508,295
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)