시가총액:

Bitcoin Bitcoin

6360.24 USD (-5.54%)
1.00 BTC (0.00%)
시가총액
108,814,961,070 USD
17,108,625 BTC
거래량(24시간)
3,968,420,000 USD
626,199 BTC
유통 공급량
17,108,625 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 06. 21. 6780.09 6810.94 6715.17 6729.74 3,529,130,000 115,977,000,000
2018. 06. 20. 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,804,000,000
2018. 06. 19. 6742.39 6822.50 6709.92 6769.94 4,057,030,000 115,306,000,000
2018. 06. 18. 6510.07 6781.14 6446.68 6734.82 4,039,200,000 111,319,000,000
2018. 06. 17. 6545.53 6589.11 6499.27 6499.27 3,104,020,000 111,913,000,000
2018. 06. 16. 6455.45 6592.49 6402.29 6550.16 3,194,170,000 110,359,000,000
2018. 06. 15. 6674.08 6681.08 6433.87 6456.58 3,955,390,000 114,084,000,000
2018. 06. 14. 6342.75 6707.14 6334.46 6675.35 5,138,710,000 108,408,000,000
2018. 06. 13. 6596.88 6631.66 6285.63 6349.90 5,052,350,000 112,740,000,000
2018. 06. 12. 6905.82 6907.96 6542.08 6582.36 4,654,380,000 118,007,000,000
2018. 06. 11. 6799.29 6910.18 6706.63 6906.92 4,745,270,000 116,175,000,000
2018. 06. 10. 7499.55 7499.55 6709.07 6786.02 5,804,840,000 128,128,000,000
2018. 06. 09. 7632.52 7683.58 7531.98 7531.98 3,845,220,000 130,386,000,000
2018. 06. 08. 7685.14 7698.19 7558.40 7624.92 4,227,580,000 131,271,000,000
2018. 06. 07. 7650.82 7741.27 7650.82 7678.24 4,485,800,000 130,671,000,000
2018. 06. 06. 7625.97 7680.43 7502.01 7653.98 4,692,260,000 130,233,000,000
2018. 06. 05. 7500.90 7643.23 7397.00 7633.76 4,961,740,000 128,081,000,000
2018. 06. 04. 7722.53 7753.82 7474.04 7514.47 4,993,170,000 131,847,000,000
2018. 06. 03. 7632.09 7754.89 7613.04 7720.25 4,851,760,000 130,288,000,000
2018. 06. 02. 7536.72 7695.83 7497.26 7643.45 4,939,300,000 128,645,000,000
2018. 06. 01. 7500.70 7604.73 7407.34 7541.45 4,921,460,000 128,014,000,000
2018. 05. 31. 7406.15 7608.90 7361.13 7494.17 5,127,130,000 126,386,000,000
2018. 05. 30. 7469.73 7573.77 7313.60 7406.52 4,922,540,000 127,454,000,000
2018. 05. 29. 7129.46 7526.42 7090.68 7472.59 5,662,660,000 121,636,000,000
2018. 05. 28. 7371.31 7419.05 7100.89 7135.99 5,040,600,000 125,748,000,000
2018. 05. 27. 7362.08 7381.74 7270.96 7368.22 4,056,520,000 125,575,000,000
2018. 05. 26. 7486.48 7595.16 7349.12 7355.88 4,051,540,000 127,682,000,000
2018. 05. 25. 7592.30 7659.14 7392.65 7480.14 4,867,830,000 129,470,000,000
2018. 05. 24. 7561.12 7738.60 7331.14 7587.34 6,049,220,000 128,925,000,000
2018. 05. 23. 8037.08 8054.66 7507.88 7557.82 6,491,120,000 137,024,000,000
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)