암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
Bitcoin Bitcoin (BTC)
5294.93 USD (-0.30%)
1.00 BTC (0.00%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

시가총액
93,480,480,855 USD
17,654,725 BTC
거래량(24시간)
13,730,176,256 USD
2,602,289 BTC
유통 공급량
17,654,725 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 04. 18. 5251.48 5319.99 5250.51 5298.39 13,256,489,918 93,532,402,741
2019. 04. 17. 5236.14 5274.28 5219.21 5251.94 12,438,480,677 92,702,617,458
2019. 04. 16. 5066.58 5238.95 5055.19 5235.56 11,618,660,197 92,404,613,297
2019. 04. 15. 5167.32 5196.61 5024.07 5067.11 12,290,155,061 89,422,237,603
2019. 04. 14. 5095.76 5184.02 5053.57 5167.72 10,391,952,498 91,188,595,341
2019. 04. 13. 5088.85 5127.12 5061.59 5096.59 10,823,289,598 89,925,574,875
2019. 04. 12. 5061.20 5103.27 4955.85 5089.54 13,675,206,312 89,792,633,045
2019. 04. 11. 5325.08 5354.23 5017.30 5064.49 16,555,616,019 89,341,168,457
2019. 04. 10. 5204.11 5421.65 5193.38 5324.55 15,504,590,933 93,918,439,274
2019. 04. 09. 5289.92 5289.92 5167.42 5204.96 14,722,104,361 91,799,330,425
2019. 04. 08. 5199.84 5318.84 5148.21 5289.77 17,154,113,634 93,286,365,973
2019. 04. 07. 5062.79 5235.19 5050.41 5198.90 16,655,416,140 91,674,230,186
2019. 04. 06. 5036.79 5205.82 4992.22 5059.82 16,929,795,194 89,212,733,450
2019. 04. 05. 4922.81 5053.51 4919.49 5036.68 16,837,325,387 88,796,118,650
2019. 04. 04. 4971.31 5063.16 4836.79 4922.80 18,251,810,240 86,778,727,821
2019. 04. 03. 4879.96 5307.00 4876.62 4973.02 22,899,891,582 87,655,288,145
2019. 04. 02. 4156.92 4905.95 4155.32 4879.88 21,315,047,816 85,986,009,273
2019. 04. 01. 4105.36 4164.95 4096.90 4158.18 10,157,794,171 73,269,368,747
2019. 03. 31. 4105.46 4113.02 4094.10 4105.40 9,045,122,443 72,339,379,036
2019. 03. 30. 4092.14 4296.81 4053.91 4106.66 9,732,688,060 72,355,190,645
2019. 03. 29. 4068.30 4113.50 4034.10 4098.37 10,918,665,557 72,202,088,875
2019. 03. 28. 4087.58 4094.90 4040.27 4069.11 9,353,915,899 71,678,998,915
2019. 03. 27. 3984.24 4087.07 3977.81 4087.07 10,897,131,934 71,987,847,571
2019. 03. 26. 3969.23 3985.08 3944.75 3985.08 10,707,678,815 70,184,147,203
2019. 03. 25. 4024.11 4038.84 3934.03 3963.07 10,359,818,883 69,789,872,373
2019. 03. 24. 4035.16 4040.70 4006.19 4022.17 9,144,851,065 70,823,042,992
2019. 03. 23. 4022.71 4049.88 4015.96 4035.83 9,578,850,549 71,056,017,910
2019. 03. 22. 4028.51 4053.91 4021.54 4023.97 9,252,935,969 70,840,048,102
2019. 03. 21. 4083.95 4097.36 4005.15 4029.33 10,831,212,662 70,926,226,882
2019. 03. 20. 4070.79 4089.46 4031.11 4087.48 10,175,916,388 71,942,444,088
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

About Bitcoin

Bitcoin (BTC) is a consensus network that enables a new payment system and a completely digital currency. Powered by its users, it is a peer to peer payment network that requires no central authority to operate. On October 31st, 2008, an individual or group of individuals operating under the pseudonym "Satoshi Nakamoto" published the Bitcoin Whitepaper and described it as: "a purely peer-to-peer version of electronic cash would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics
Bitcoin Price 5294.93 USD
Bitcoin ROI +3813.47%
Market Rank #1
시가총액 93,480,480,855 USD
24 Hour Volume 13,730,176,256 USD
유통 공급량 17,654,725 BTC
총 공급량 17,654,725 BTC
최대 공급량 21,000,000 BTC
All Time High 20089.00 USD
(2017. 12. 17.)
All Time Low 65.53 USD
(2013. 07. 05.)
52 Week High / Low 9964.50 USD /
3191.30 USD
90 Day High / Low 5421.65 USD /
3391.02 USD
30 Day High / Low 5421.65 USD /
3934.03 USD
7 Day High / Low 5336.68 USD /
5024.07 USD
24 Hour High / Low 5336.68 USD /
5233.34 USD
Yesterday's High / Low 5319.99 USD /
5250.51 USD
Yesterday's Open / Close 5251.48 USD /
5298.39 USD
Yesterday's Change $46.91 USD (+0.89%)
Yesterday's Volume $13,256,489,918 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)