시가총액:

Bitcoin Bitcoin (BTC)

6467.59 USD (-0.55%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

시가총액
112,134,165,755 USD
17,337,862 BTC
거래량(24시간)
3,723,927,516 USD
576,664 BTC
유통 공급량
17,337,862 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 10. 22. 6486.05 6543.80 6462.98 6487.16 3,672,860,000 112,433,242,751
2018. 10. 21. 6490.09 6556.38 6476.00 6482.35 3,253,610,000 112,492,164,597
2018. 10. 20. 6460.92 6497.72 6449.00 6489.19 3,379,130,000 111,975,104,604
2018. 10. 19. 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,260,867,815
2018. 10. 18. 6542.33 6567.54 6450.04 6476.71 3,924,080,000 113,362,957,170
2018. 10. 17. 6590.52 6601.21 6517.45 6544.43 4,088,420,000 114,186,770,970
2018. 10. 16. 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,364,427,917
2018. 10. 15. 6292.64 6965.06 6258.68 6596.54 7,370,770,000 109,002,222,118
2018. 10. 14. 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,921,493,433
2018. 10. 13. 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,730,110,384
2018. 10. 12. 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,047,410,049
2018. 10. 11. 6586.74 6586.74 6243.74 6256.24 5,181,640,000 114,051,783,103
2018. 10. 10. 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,967,098,651
2018. 10. 09. 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,177,623,331
2018. 10. 08. 6600.19 6675.06 6576.04 6652.23 3,979,460,000 114,251,052,224
2018. 10. 07. 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,074,648,410
2018. 10. 06. 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,614,282,649
2018. 10. 05. 6574.15 6623.62 6557.41 6622.48 3,671,500,000 113,767,335,788
2018. 10. 04. 6497.91 6603.31 6497.91 6576.69 3,838,410,000 112,435,991,226
2018. 10. 03. 6553.86 6571.46 6454.03 6502.59 3,887,310,000 113,392,236,466
2018. 10. 02. 6593.24 6611.84 6537.90 6556.10 3,979,260,000 114,062,551,875
2018. 10. 01. 6619.85 6653.30 6549.08 6589.62 4,000,970,000 114,509,724,600
2018. 09. 30. 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,234,369,232
2018. 09. 29. 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,885,697,090
2018. 09. 28. 6678.75 6785.03 6598.32 6644.13 5,014,430,000 115,489,513,453
2018. 09. 27. 6495.29 6712.10 6464.95 6676.75 4,606,810,000 112,305,283,440
2018. 09. 26. 6452.79 6585.91 6397.89 6495.00 4,437,300,000 111,559,240,252
2018. 09. 25. 6603.64 6603.64 6381.86 6446.47 4,726,180,000 114,153,287,747
2018. 09. 24. 6704.77 6713.56 6580.90 6595.41 4,177,310,000 115,889,159,338
2018. 09. 23. 6715.32 6766.15 6679.42 6710.63 4,197,500,000 116,058,736,872
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)