시가총액:

Bitcoin Bitcoin (BTC)

6486.58 USD (0.74%)
1.00 BTC (0.00%)
시가총액
111,702,664,383 USD
17,220,575 BTC
거래량(24시간)
3,589,839,554 USD
553,342 BTC
유통 공급량
17,220,575 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 08. 19. 6422.57 6537.98 6361.55 6506.07 3,311,170,000 110,582,598,384
2018. 08. 18. 6583.43 6617.35 6353.73 6423.76 3,984,520,000 113,338,906,417
2018. 08. 17. 6340.91 6582.50 6324.97 6580.63 4,992,990,000 109,151,601,195
2018. 08. 16. 6294.23 6473.50 6276.41 6334.73 4,328,420,000 108,335,763,931
2018. 08. 15. 6221.42 6588.49 6221.42 6308.52 4,895,450,000 107,070,056,730
2018. 08. 14. 6287.66 6287.94 5971.05 6199.71 5,301,700,000 108,199,097,492
2018. 08. 13. 6341.36 6537.05 6225.72 6297.57 4,083,980,000 109,111,523,954
2018. 08. 12. 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,106,451,582
2018. 08. 11. 6185.79 6455.74 6109.03 6295.73 4,047,850,000 106,409,456,302
2018. 08. 10. 6571.42 6591.26 6124.52 6184.71 4,528,680,000 113,028,788,092
2018. 08. 09. 6305.56 6625.73 6249.07 6568.23 4,267,040,000 108,444,366,975
2018. 08. 08. 6746.85 6746.85 6226.22 6305.80 5,064,430,000 116,020,470,612
2018. 08. 07. 6958.32 7146.56 6748.24 6753.12 4,682,800,000 119,643,646,094
2018. 08. 06. 7062.94 7166.55 6890.54 6951.80 3,925,900,000 121,430,864,537
2018. 08. 05. 7031.08 7102.77 6940.70 7068.48 3,679,110,000 120,869,247,490
2018. 08. 04. 7438.67 7497.49 6984.07 7032.85 4,268,390,000 127,859,350,021
2018. 08. 03. 7562.14 7562.14 7328.65 7434.39 4,627,150,000 129,965,898,111
2018. 08. 02. 7634.19 7712.77 7523.44 7567.15 4,214,110,000 131,189,721,712
2018. 08. 01. 7769.04 7769.04 7504.95 7624.91 4,797,620,000 133,492,645,169
2018. 07. 31. 8181.20 8181.53 7696.93 7780.44 5,287,530,000 140,559,547,538
2018. 07. 30. 8221.58 8235.50 7917.50 8180.48 5,551,400,000 141,239,444,979
2018. 07. 29. 8205.82 8272.26 8141.18 8218.46 4,107,190,016 140,951,371,776
2018. 07. 28. 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,305,137,664
2018. 07. 27. 7950.40 8262.66 7839.76 8165.01 5,195,879,936 136,532,811,776
2018. 07. 26. 8176.85 8290.33 7878.71 7951.58 4,899,089,920 140,404,998,144
2018. 07. 25. 8379.66 8416.87 8086.36 8181.39 5,845,400,064 143,869,018,112
2018. 07. 24. 7716.51 8424.27 7705.50 8424.27 7,277,689,856 132,468,064,256
2018. 07. 23. 7414.71 7771.50 7409.10 7711.11 5,132,480,000 127,271,731,200
2018. 07. 22. 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,307,890,688
2018. 07. 21. 7352.72 7437.64 7262.41 7419.29 3,726,609,920 126,178,377,728
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)