Bitcoin 과거 데이터

USD 통화

날짜	시가*	고가	저가	종가**	거래량	시가총액
2019. 10. 20.	7997.81	8281.82	7949.44	8222.08	15,504,249,442	148,026,597,064
2019. 10. 19.	7973.80	8082.63	7944.78	7988.56	13,797,825,640	143,808,163,807
2019. 10. 18.	8100.93	8138.41	7902.16	7973.21	15,651,592,610	143,517,630,376
2019. 10. 17.	8047.81	8134.83	8000.94	8103.91	14,313,052,244	145,853,994,298
2019. 10. 16.	8204.67	8216.81	7985.09	8047.53	16,071,646,996	144,823,993,562
2019. 10. 15.	8373.46	8410.71	8182.71	8205.37	15,220,412,632	147,650,082,215
2019. 10. 14.	8320.83	8390.21	8284.13	8374.69	15,151,387,859	150,680,499,056
2019. 10. 13.	8336.90	8470.99	8276.61	8321.01	13,808,286,059	149,700,817,939
2019. 10. 12.	8315.66	8415.24	8313.34	8336.56	14,532,641,605	149,965,767,624
2019. 10. 11.	8585.26	8721.78	8316.18	8321.76	19,604,381,101	149,685,618,275
2019. 10. 10.	8585.28	8625.27	8471.93	8586.47	17,618,660,671	154,430,515,160
2019. 10. 09.	8229.84	8627.71	8169.30	8595.74	19,384,942,333	154,579,656,110
2019. 10. 08.	8246.85	8332.72	8185.76	8228.78	15,592,264,032	147,966,069,982
2019. 10. 07.	7989.12	8308.45	7905.77	8245.62	18,009,742,607	148,252,589,805
2019. 10. 06.	8149.88	8161.41	7958.85	7988.16	13,160,830,305	143,607,672,862
2019. 10. 05.	8210.15	8215.53	8071.12	8151.50	12,200,497,197	146,529,229,668
2019. 10. 04.	8259.49	8260.06	8151.24	8205.94	13,139,456,229	147,491,804,056
2019. 10. 03.	8390.77	8414.23	8146.44	8259.99	13,668,823,409	148,448,162,840
2019. 10. 02.	8344.21	8393.04	8227.70	8393.04	13,125,712,443	150,823,797,662
2019. 10. 01.	8299.72	8497.69	8232.68	8343.28	15,305,343,413	149,913,972,768
2019. 09. 30.	8104.23	8314.23	7830.76	8293.87	17,115,474,183	149,011,567,415
2019. 09. 29.	8246.04	8261.71	7990.50	8104.19	13,034,629,109	145,590,374,681
2019. 09. 28.	8251.27	8285.62	8125.43	8245.92	14,141,152,736	148,122,503,616
2019. 09. 27.	8113.10	8271.52	7965.92	8251.85	16,408,941,156	148,212,635,834
2019. 09. 26.	8487.67	8515.69	7895.63	8118.97	19,258,205,289	145,812,492,488
2019. 09. 25.	8603.43	8744.83	8325.40	8486.99	21,744,728,353	152,404,005,091
2019. 09. 24.	9729.32	9804.32	8370.80	8620.57	25,002,886,689	154,785,821,876
2019. 09. 23.	10067.96	10074.24	9727.14	9729.32	15,144,925,408	174,674,558,023
2019. 09. 22.	10024.12	10074.44	9922.53	10070.39	13,199,651,698	180,784,051,699
2019. 09. 21.	10183.65	10188.10	10000.71	10019.72	13,425,266,806	179,853,287,294

* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Bitcoin 정보

Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 18,004,225 BTC. The last known price of Bitcoin is 8228.20 USD and is up 3.05% over the last 24 hours. It is currently trading on 510 active market(s) with 15,430,760,388 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.

Bitcoin 통계
Bitcoin 가격	8228.20 USD
Bitcoin ROI	+5981.45%
시가 순위	#1
시가총액	148,142,279,280 USD
24시간 거래량	15,430,760,388 USD
유통 공급량	18,004,225 BTC
총 공급량	18,004,225 BTC
최대 공급량	21,000,000 BTC
전체 최고	20089.00 USD (2017. 12. 17.)
전체 최저	65.53 USD (2013. 07. 05.)
52주 최고/최저	13796.49 USD / 3191.30 USD
90일 최고 /최저	12273.82 USD / 7830.76 USD
30일 최고/최저	10074.44 USD / 7830.76 USD
7일 최고/최저	8410.71 USD / 7902.16 USD
24시간 최고/최저	8281.82 USD / 7976.07 USD
어제 최고/최저	8281.82 USD / 7949.44 USD
어제 시작가/종가	7997.81 USD / 8222.08 USD
어제 변화	$224.27 USD (+2.80%)
어제 거래량	$15,504,249,442 USD

Buy Crypto In Minutes

거래

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

시가총액