암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Bitcoin Bitcoin (BTC)
10577.21 USD (-0.94%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
188,606,845,218 USD
17,831,437 BTC
거래량(24시간)
15,686,234,424 USD
1,484,864 BTC
유통 공급량
17,831,437 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 01. 07. 17527.30 17579.60 16087.70 16477.60 15,866,000,384 276,634,797,271
2018. 01. 06. 17462.10 17712.40 16764.60 17527.00 18,314,600,448 294,217,423,675
2018. 01. 05. 15477.20 17705.20 15202.80 17429.50 23,840,899,072 292,544,135,538
2018. 01. 04. 15270.70 15739.70 14522.20 15599.20 21,783,199,744 261,795,321,110
2018. 01. 03. 14978.20 15572.80 14844.50 15201.00 16,871,900,160 255,080,562,912
2018. 01. 02. 13625.00 15444.60 13163.60 14982.10 16,846,600,192 251,377,913,955
2018. 01. 01. 14112.20 14112.20 13154.70 13657.20 10,291,200,000 229,119,155,396
2017. 12. 31. 12897.70 14377.40 12755.60 14156.40 12,136,299,520 237,465,823,980
2017. 12. 30. 14681.90 14681.90 12350.10 12952.20 14,452,599,808 217,239,803,085
2017. 12. 29. 14695.80 15279.00 14307.00 14656.20 13,025,500,160 245,793,634,125
2017. 12. 28. 15864.10 15888.40 13937.30 14606.50 12,336,499,712 244,929,825,575
2017. 12. 27. 16163.50 16930.90 15114.30 15838.50 12,487,600,128 265,559,172,050
2017. 12. 26. 14036.60 16461.20 14028.90 16099.80 13,454,300,160 269,908,107,763
2017. 12. 25. 13995.90 14593.00 13448.90 14026.60 10,664,699,904 235,126,843,805
2017. 12. 24. 14608.20 14626.00 12747.70 13925.80 11,572,299,776 233,414,163,395
2017. 12. 23. 13948.70 15603.20 13828.80 14699.20 13,086,000,128 246,349,213,910
2017. 12. 22. 15898.00 15943.40 11833.00 13831.80 22,197,999,616 231,788,283,457
2017. 12. 21. 16642.40 17567.70 15342.70 15802.90 16,516,599,808 264,788,651,530
2017. 12. 20. 17760.30 17934.70 16077.70 16624.60 22,149,699,584 278,528,964,015
2017. 12. 19. 19118.30 19177.80 17275.40 17776.70 16,894,499,840 297,801,055,828
2017. 12. 18. 19106.40 19371.00 18355.90 19114.20 14,839,499,776 320,174,318,520
2017. 12. 17. 19475.80 20089.00 18974.10 19140.80 13,314,599,936 320,576,568,850
2017. 12. 16. 17760.30 19716.70 17515.30 19497.40 12,740,599,808 326,502,485,530
2017. 12. 15. 16601.30 18154.10 16601.30 17706.90 14,309,999,616 296,482,120,238
2017. 12. 14. 16384.60 17085.80 16185.90 16564.00 13,777,399,808 277,310,347,000
2017. 12. 13. 17500.00 17653.10 16039.70 16408.20 12,976,900,096 274,663,619,978
2017. 12. 12. 16919.80 17781.80 16571.60 17415.40 14,603,799,552 291,483,935,710
2017. 12. 11. 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
2017. 12. 10. 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
2017. 12. 09. 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
2017. 12. 08. 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
2017. 12. 07. 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
2017. 12. 06. 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
2017. 12. 05. 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
2017. 12. 04. 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
2017. 12. 03. 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
2017. 12. 02. 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
2017. 12. 01. 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
2017. 11. 30. 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
2017. 11. 29. 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
2017. 11. 28. 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
2017. 11. 27. 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
2017. 11. 26. 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
2017. 11. 25. 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
2017. 11. 24. 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
2017. 11. 23. 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
2017. 11. 22. 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
2017. 11. 21. 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
2017. 11. 20. 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
2017. 11. 19. 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
2017. 11. 18. 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
2017. 11. 17. 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
2017. 11. 16. 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
2017. 11. 15. 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
2017. 11. 14. 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
2017. 11. 13. 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
2017. 11. 12. 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
2017. 11. 11. 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
2017. 11. 10. 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
2017. 11. 09. 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
2017. 11. 08. 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
2017. 11. 07. 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
2017. 11. 06. 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
2017. 11. 05. 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
2017. 11. 04. 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
2017. 11. 03. 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
2017. 11. 02. 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
2017. 11. 01. 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
2017. 10. 31. 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
2017. 10. 30. 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
2017. 10. 29. 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
2017. 10. 28. 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
2017. 10. 27. 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
2017. 10. 26. 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
2017. 10. 25. 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
2017. 10. 24. 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
2017. 10. 23. 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
2017. 10. 22. 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
2017. 10. 21. 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
2017. 10. 20. 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
2017. 10. 19. 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
2017. 10. 18. 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
2017. 10. 17. 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
2017. 10. 16. 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
2017. 10. 15. 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
2017. 10. 14. 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
2017. 10. 13. 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
2017. 10. 12. 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
2017. 10. 11. 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
2017. 10. 10. 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
2017. 10. 09. 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
2017. 10. 08. 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
2017. 10. 07. 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
2017. 10. 06. 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
2017. 10. 05. 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
2017. 10. 04. 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
2017. 10. 03. 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
2017. 10. 02. 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
2017. 10. 01. 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
2017. 09. 30. 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
2017. 09. 29. 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
2017. 09. 28. 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
2017. 09. 27. 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
2017. 09. 26. 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
2017. 09. 25. 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
2017. 09. 24. 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
2017. 09. 23. 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
2017. 09. 22. 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
2017. 09. 21. 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
2017. 09. 20. 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
2017. 09. 19. 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
2017. 09. 18. 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
2017. 09. 17. 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
2017. 09. 16. 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
2017. 09. 15. 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
2017. 09. 14. 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
2017. 09. 13. 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
2017. 09. 12. 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
2017. 09. 11. 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
2017. 09. 10. 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
2017. 09. 09. 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
2017. 09. 08. 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
2017. 09. 07. 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
2017. 09. 06. 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
2017. 09. 05. 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
2017. 09. 04. 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
2017. 09. 03. 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
2017. 09. 02. 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
2017. 09. 01. 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
2017. 08. 31. 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
2017. 08. 30. 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
2017. 08. 29. 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
2017. 08. 28. 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
2017. 08. 27. 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
2017. 08. 26. 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
2017. 08. 25. 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
2017. 08. 24. 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
2017. 08. 23. 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
2017. 08. 22. 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
2017. 08. 21. 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
2017. 08. 20. 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
2017. 08. 19. 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
2017. 08. 18. 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
2017. 08. 17. 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
2017. 08. 16. 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
2017. 08. 15. 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
2017. 08. 14. 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
2017. 08. 13. 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
2017. 08. 12. 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
2017. 08. 11. 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
2017. 08. 10. 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
2017. 08. 09. 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
2017. 08. 08. 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
2017. 08. 07. 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
2017. 08. 06. 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
2017. 08. 05. 2897.63 3290.01 2874.83 3252.91 1,945,699,968 53,643,452,554
2017. 08. 04. 2806.93 2899.33 2743.72 2895.89 1,002,120,000 47,749,461,443
2017. 08. 03. 2709.56 2813.31 2685.14 2804.73 804,796,992 46,239,970,790
2017. 08. 02. 2727.13 2762.53 2668.59 2710.67 1,094,950,016 44,684,649,516
2017. 08. 01. 2871.30 2921.35 2685.61 2718.26 1,324,669,952 44,804,603,885
2017. 07. 31. 2763.24 2889.62 2720.61 2875.34 860,574,976 47,388,334,773
2017. 07. 30. 2724.39 2758.53 2644.85 2757.18 705,942,976 45,435,913,868
2017. 07. 29. 2807.02 2808.76 2692.80 2726.45 803,745,984 44,924,534,585
2017. 07. 28. 2679.73 2897.45 2679.73 2809.01 1,380,099,968 46,279,316,161
2017. 07. 27. 2538.71 2693.32 2529.34 2671.78 789,104,000 44,013,533,097
2017. 07. 26. 2577.77 2610.76 2450.80 2529.45 937,404,032 41,663,929,265
2017. 07. 25. 2757.50 2768.08 2480.96 2576.48 1,460,089,984 42,433,788,244
2017. 07. 24. 2732.70 2777.26 2699.19 2754.86 866,473,984 45,366,654,309
2017. 07. 23. 2808.10 2832.18 2653.94 2730.40 1,072,840,000 44,957,775,265
2017. 07. 22. 2668.63 2862.42 2657.71 2810.12 1,177,129,984 46,264,340,367
2017. 07. 21. 2838.41 2838.41 2621.85 2667.76 1,489,449,984 43,915,296,559
2017. 07. 20. 2269.89 2900.70 2269.89 2817.60 2,249,260,032 46,376,428,080
2017. 07. 19. 2323.08 2397.17 2260.23 2273.43 1,245,100,032 37,415,031,061
2017. 07. 18. 2233.52 2387.61 2164.77 2318.88 1,512,450,048 38,158,677,672
2017. 07. 17. 1932.62 2230.49 1932.62 2228.41 1,201,760,000 36,665,393,517
2017. 07. 16. 1991.98 2058.77 1843.03 1929.82 1,182,870,016 31,748,939,343
2017. 07. 15. 2230.12 2231.14 1990.41 1998.86 993,608,000 32,880,721,300
2017. 07. 14. 2360.59 2363.25 2183.22 2233.34 882,502,976 36,734,255,488
2017. 07. 13. 2402.70 2425.22 2340.83 2357.90 835,769,984 38,778,935,907
2017. 07. 12. 2332.77 2423.71 2275.14 2398.84 1,117,410,048 39,447,604,438
2017. 07. 11. 2385.89 2413.47 2296.81 2337.79 1,329,760,000 38,438,497,236
2017. 07. 10. 2525.25 2537.16 2321.13 2372.56 1,111,200,000 39,005,033,499
2017. 07. 09. 2572.61 2635.49 2517.59 2518.44 527,856,000 41,397,076,604
2017. 07. 08. 2520.27 2571.34 2492.31 2571.34 733,329,984 42,262,222,823
2017. 07. 07. 2608.59 2916.14 2498.87 2518.66 917,411,968 41,391,217,675
2017. 07. 06. 2608.10 2616.72 2581.69 2608.56 761,956,992 42,863,758,795
2017. 07. 05. 2602.87 2622.65 2538.55 2601.99 941,566,016 42,751,085,999
2017. 07. 04. 2561.00 2631.59 2559.35 2601.64 985,516,032 42,740,618,673
2017. 07. 03. 2498.56 2595.00 2480.47 2564.06 964,112,000 42,118,211,083
2017. 07. 02. 2436.40 2514.28 2394.84 2506.47 803,747,008 41,167,015,221
2017. 07. 01. 2492.60 2515.27 2419.23 2434.55 779,913,984 39,980,058,373
2017. 06. 30. 2539.24 2559.25 2478.43 2480.84 860,273,024 40,735,082,695
2017. 06. 29. 2567.56 2588.83 2510.48 2539.32 949,979,008 41,690,395,783
2017. 06. 28. 2553.03 2603.98 2484.42 2574.79 1,183,869,952 42,268,942,193
2017. 06. 27. 2478.45 2552.45 2332.99 2552.45 1,489,789,952 41,897,190,525
2017. 06. 26. 2590.57 2615.25 2376.29 2478.45 1,663,280,000 40,677,994,354
2017. 06. 25. 2607.25 2682.26 2552.12 2589.41 1,161,100,032 42,495,001,716
2017. 06. 24. 2738.52 2757.94 2583.19 2608.72 982,750,016 42,807,952,581
2017. 06. 23. 2707.34 2765.17 2706.37 2744.91 961,318,976 45,037,797,053
2017. 06. 22. 2691.03 2723.74 2642.36 2705.41 1,097,939,968 44,384,244,937
2017. 06. 21. 2709.43 2772.01 2660.40 2689.10 1,626,579,968 44,111,929,173
2017. 06. 20. 2591.26 2763.45 2589.82 2721.79 1,854,189,952 44,643,512,689
2017. 06. 19. 2549.03 2662.85 2549.03 2589.60 1,446,840,064 42,470,734,800
2017. 06. 18. 2655.35 2662.10 2516.33 2548.29 1,178,659,968 41,788,418,974
2017. 06. 17. 2514.01 2685.19 2484.96 2655.88 1,534,509,952 43,548,031,452
2017. 06. 16. 2469.57 2539.92 2385.15 2518.56 1,195,190,016 41,291,821,423
2017. 06. 15. 2499.58 2534.71 2212.96 2464.58 2,026,259,968 40,402,259,202
2017. 06. 14. 2716.88 2786.83 2412.94 2506.37 1,696,560,000 41,082,567,339
2017. 06. 13. 2680.91 2789.04 2650.38 2717.02 1,781,200,000 44,530,631,894
2017. 06. 12. 2953.22 2997.26 2518.56 2659.63 2,569,530,112 43,585,351,533
2017. 06. 11. 2942.41 2996.60 2840.53 2958.11 1,752,400,000 48,471,330,146
2017. 06. 10. 2828.14 2950.99 2746.55 2947.71 2,018,889,984 48,295,501,718
2017. 06. 09. 2807.44 2901.71 2795.62 2823.81 1,348,950,016 46,260,465,854
2017. 06. 08. 2720.49 2815.30 2670.95 2805.62 1,281,170,048 45,957,247,989
2017. 06. 07. 2869.38 2869.38 2700.56 2732.16 1,517,709,952 44,748,237,218
2017. 06. 06. 2690.84 2999.91 2690.84 2863.20 2,089,609,984 46,888,622,160
2017. 06. 05. 2512.40 2686.81 2510.22 2686.81 1,369,309,952 43,994,968,834
2017. 06. 04. 2547.79 2585.89 2452.54 2511.81 1,355,120,000 41,124,262,595
2017. 06. 03. 2493.72 2581.91 2423.57 2515.35 1,514,950,016 41,177,190,057
2017. 06. 02. 2404.03 2488.55 2373.32 2488.55 1,317,030,016 40,732,491,835
2017. 06. 01. 2288.33 2448.39 2288.33 2407.88 1,653,180,032 39,407,633,763
2017. 05. 31. 2187.19 2311.08 2145.57 2286.41 1,544,829,952 37,414,813,240
2017. 05. 30. 2255.36 2301.96 2124.57 2175.47 1,443,970,048 35,594,903,085
2017. 05. 29. 2159.43 2307.05 2107.17 2255.61 994,625,024 36,901,102,917
2017. 05. 28. 2054.08 2267.34 2054.08 2155.80 1,147,139,968 35,264,171,110
2017. 05. 27. 2196.27 2260.20 1855.83 2038.87 1,700,480,000 33,347,170,525
2017. 05. 26. 2320.89 2573.79 2071.99 2202.42 1,763,480,064 36,017,660,894
2017. 05. 25. 2446.24 2763.71 2285.30 2304.98 2,406,700,032 37,690,456,715
2017. 05. 24. 2321.37 2523.72 2321.37 2443.64 1,725,379,968 39,952,841,999
2017. 05. 23. 2191.56 2320.82 2178.50 2320.42 1,378,749,952 37,933,704,066
2017. 05. 22. 2043.19 2303.90 2017.87 2173.40 1,942,220,032 35,525,744,380
2017. 05. 21. 2067.03 2119.08 2037.50 2041.20 1,147,859,968 33,361,091,114
2017. 05. 20. 1984.24 2084.73 1974.92 2084.73 961,336,000 34,068,630,559
2017. 05. 19. 1897.37 2004.52 1890.25 1987.71 1,157,289,984 32,479,082,015
2017. 05. 18. 1818.70 1904.48 1807.12 1888.65 894,321,024 30,856,574,835
2017. 05. 17. 1726.73 1864.05 1661.91 1839.09 1,064,729,984 30,043,626,195
2017. 05. 16. 1741.70 1785.94 1686.54 1734.45 959,044,992 28,330,874,003
2017. 05. 15. 1808.44 1812.80 1708.54 1738.43 731,529,024 28,392,885,375
2017. 05. 14. 1800.86 1831.42 1776.62 1808.91 437,196,000 29,540,290,794
2017. 05. 13. 1723.12 1812.99 1651.08 1804.91 579,635,008 29,471,223,857
2017. 05. 12. 1845.76 1856.15 1694.01 1724.24 740,984,000 28,150,631,936
2017. 05. 11. 1780.37 1873.93 1755.35 1848.57 799,489,984 30,176,934,751
2017. 05. 10. 1756.52 1788.44 1719.10 1787.13 915,723,008 29,170,965,564
2017. 05. 09. 1723.89 1833.49 1716.30 1755.36 1,167,920,000 28,649,119,972
2017. 05. 08. 1596.92 1723.35 1596.92 1723.35 1,340,320,000 28,123,369,330
2017. 05. 07. 1579.47 1596.72 1559.76 1596.71 1,080,029,952 26,053,077,975
2017. 05. 06. 1556.81 1578.80 1542.50 1578.80 582,529,984 25,757,608,890
2017. 05. 05. 1540.87 1618.03 1530.31 1555.45 946,035,968 25,373,374,563
2017. 05. 04. 1490.72 1608.91 1490.72 1537.67 933,548,992 25,080,858,487
2017. 05. 03. 1453.78 1492.77 1447.49 1490.09 583,795,968 24,301,634,925
2017. 05. 02. 1421.03 1473.90 1415.69 1452.82 477,337,984 23,691,443,738
2017. 05. 01. 1348.30 1434.32 1348.30 1421.60 713,624,000 23,179,524,919
2017. 04. 30. 1321.87 1347.91 1314.92 1347.89 413,115,008 21,975,104,909
2017. 04. 29. 1317.84 1327.20 1315.21 1321.79 422,705,984 21,547,126,640
2017. 04. 28. 1317.74 1331.28 1292.37 1316.48 527,488,992 21,457,669,552
2017. 04. 27. 1281.88 1319.70 1281.30 1317.73 449,196,992 21,475,836,448
2017. 04. 26. 1265.99 1294.83 1265.93 1281.08 329,631,008 20,876,159,410
2017. 04. 25. 1250.45 1267.58 1249.97 1265.49 242,556,000 20,619,704,237
2017. 04. 24. 1209.63 1250.94 1209.63 1250.15 235,806,000 20,367,443,800
2017. 04. 23. 1231.92 1232.20 1203.94 1207.21 258,951,008 19,665,994,145
2017. 04. 22. 1222.71 1235.56 1208.47 1231.71 249,320,000 20,062,753,908
2017. 04. 21. 1229.42 1235.94 1215.56 1222.05 272,167,008 19,903,192,286
2017. 04. 20. 1211.08 1240.79 1208.41 1229.08 315,108,000 20,015,137,622
2017. 04. 19. 1212.13 1215.51 1205.08 1210.29 288,060,992 19,707,045,565
2017. 04. 18. 1193.77 1217.57 1193.77 1211.67 270,524,000 19,727,334,977
2017. 04. 17. 1183.25 1194.90 1172.65 1193.91 253,206,000 19,436,033,390
2017. 04. 16. 1172.61 1187.22 1172.61 1182.94 183,231,008 19,255,408,766
2017. 04. 15. 1167.30 1188.00 1164.96 1172.52 203,559,008 19,083,656,460
2017. 04. 14. 1170.33 1190.80 1159.79 1167.54 254,827,008 19,000,400,018
2017. 04. 13. 1201.02 1205.89 1156.44 1169.28 351,968,992 19,026,699,552
2017. 04. 12. 1204.81 1207.14 1196.76 1200.37 288,702,016 19,530,680,104
2017. 04. 11. 1187.46 1208.07 1187.46 1205.01 216,182,000 19,604,036,563
2017. 04. 10. 1187.30 1190.34 1179.04 1187.13 215,883,008 19,310,642,460
2017. 04. 09. 1176.57 1197.21 1171.86 1187.87 242,343,008 19,320,511,927
2017. 04. 08. 1172.65 1184.98 1162.58 1175.95 209,312,000 19,124,327,856
2017. 04. 07. 1178.94 1186.58 1163.39 1176.90 317,022,016 19,137,747,435
2017. 04. 06. 1125.81 1188.37 1125.81 1182.68 511,222,016 19,229,356,147
2017. 04. 05. 1134.14 1135.09 1113.63 1124.78 414,784,000 18,285,857,775
2017. 04. 04. 1145.52 1156.44 1120.52 1133.25 436,310,016 18,421,262,063
2017. 04. 03. 1102.95 1151.74 1102.95 1143.81 580,444,032 18,591,158,323
2017. 04. 02. 1080.61 1107.59 1075.45 1102.17 514,187,008 17,911,915,755
2017. 04. 01. 1071.71 1091.72 1061.09 1080.50 289,633,984 17,557,597,716
2017. 03. 31. 1026.64 1074.92 1026.64 1071.79 447,287,008 17,414,322,808
2017. 03. 30. 1042.21 1049.29 1020.04 1026.43 352,968,992 16,675,587,066
2017. 03. 29. 1046.08 1055.13 1015.88 1039.97 298,457,984 16,893,415,156
2017. 03. 28. 1044.58 1064.65 1027.73 1047.15 326,332,000 17,008,241,726
2017. 03. 27. 972.05 1046.40 971.98 1045.77 372,535,008 16,983,801,541
2017. 03. 26. 974.02 1007.96 954.19 966.72 303,668,000 15,698,465,531
2017. 03. 25. 936.54 975.76 903.71 972.78 435,803,008 15,794,781,102
2017. 03. 24. 1038.45 1040.47 934.36 937.52 491,038,016 15,220,718,764
2017. 03. 23. 1050.05 1058.01 1028.93 1038.59 248,540,000 16,859,314,109
2017. 03. 22. 1120.65 1120.65 1014.21 1049.14 380,840,992 17,028,630,158
2017. 03. 21. 1055.36 1122.43 1055.36 1120.54 337,391,008 18,185,299,687
2017. 03. 20. 1037.24 1063.03 1036.68 1054.23 286,529,984 17,107,266,418
2017. 03. 19. 976.73 1069.91 976.73 1036.74 406,648,000 16,821,676,707
2017. 03. 18. 1099.69 1114.07 957.66 973.82 621,302,016 15,798,760,668
2017. 03. 17. 1180.16 1180.16 1099.57 1100.23 706,598,976 17,847,435,957
2017. 03. 16. 1251.33 1257.98 1152.44 1187.81 638,568,000 19,265,847,025
2017. 03. 15. 1240.16 1251.61 1239.75 1249.61 297,804,992 20,265,831,337
2017. 03. 14. 1232.16 1244.81 1220.72 1240.00 245,306,000 20,107,761,880
2017. 03. 13. 1221.78 1237.37 1217.03 1231.92 380,276,992 19,974,334,865
2017. 03. 12. 1176.62 1226.98 1175.36 1221.38 227,176,000 19,801,195,767
2017. 03. 11. 1116.32 1193.83 1116.32 1175.83 283,320,000 19,060,468,862
2017. 03. 10. 1189.36 1270.47 1077.25 1116.72 563,795,968 18,100,188,612
2017. 03. 09. 1150.35 1197.46 1141.23 1188.49 212,283,008 19,261,188,310
2017. 03. 08. 1223.23 1232.16 1148.08 1150.00 332,603,008 18,635,275,050
2017. 03. 07. 1273.21 1275.55 1204.80 1223.54 291,256,000 19,824,773,912
2017. 03. 06. 1267.47 1276.00 1264.60 1272.83 153,656,992 20,620,991,547
2017. 03. 05. 1254.29 1267.29 1238.06 1267.12 134,127,000 20,526,235,270
2017. 03. 04. 1277.43 1279.40 1230.51 1255.15 183,270,000 20,329,978,338
2017. 03. 03. 1250.71 1280.31 1250.71 1274.99 315,739,008 20,649,259,919
2017. 03. 02. 1224.68 1262.13 1215.62 1251.01 368,275,008 20,258,543,188
2017. 03. 01. 1180.04 1222.50 1179.69 1222.50 229,056,992 19,794,459,608
2017. 02. 28. 1180.72 1193.25 1171.82 1179.97 184,956,000 19,103,684,801
2017. 02. 27. 1163.78 1181.98 1163.38 1179.97 131,570,000 19,101,427,518
2017. 02. 26. 1144.27 1167.47 1130.20 1165.20 116,486,000 18,860,247,630
2017. 02. 25. 1170.41 1174.85 1124.59 1143.84 139,960,992 18,511,906,560
2017. 02. 24. 1172.71 1200.39 1131.96 1173.68 330,759,008 18,992,415,818
2017. 02. 23. 1117.27 1176.62 1116.96 1166.72 189,454,000 18,877,442,096
2017. 02. 22. 1114.80 1125.39 1100.55 1117.44 136,100,000 18,077,985,665
2017. 02. 21. 1079.28 1117.25 1076.93 1115.30 186,868,992 18,041,455,273
2017. 02. 20. 1048.69 1080.49 1041.69 1079.98 109,478,000 17,468,244,508
2017. 02. 19. 1054.76 1056.81 1043.46 1047.87 77,423,296 16,946,913,346
2017. 02. 18. 1049.21 1061.10 1046.96 1054.42 99,073,504 17,051,064,834
2017. 02. 17. 1026.12 1053.17 1025.64 1046.21 136,474,000 16,916,338,976
2017. 02. 16. 1007.65 1033.37 1007.65 1027.44 122,277,000 16,610,905,026
2017. 02. 15. 1006.21 1008.84 1001.58 1007.48 89,759,400 16,286,329,282
2017. 02. 14. 991.73 1011.51 986.47 1004.55 137,946,000 16,237,219,721
2017. 02. 13. 998.89 1002.10 976.00 990.64 100,607,000 16,010,322,103
2017. 02. 12. 1003.52 1004.76 996.92 999.18 67,530,000 16,146,290,349
2017. 02. 11. 988.90 1009.29 982.83 1004.45 102,261,000 16,229,677,099
2017. 02. 10. 995.63 998.91 946.69 988.67 190,452,000 15,973,053,725
2017. 02. 09. 1064.70 1088.99 953.34 994.38 407,220,000 16,063,448,932
2017. 02. 08. 1062.32 1078.97 1037.49 1063.07 201,855,008 17,170,799,127
2017. 02. 07. 1040.14 1061.93 1040.14 1061.35 146,007,008 17,141,080,574
2017. 02. 06. 1028.40 1044.64 1028.16 1038.15 111,762,000 16,764,422,010
2017. 02. 05. 1043.52 1043.63 1022.37 1027.34 114,208,000 16,588,240,157
2017. 02. 04. 1031.33 1045.90 1015.16 1042.90 155,064,000 16,837,411,920
2017. 02. 03. 1011.46 1033.87 1008.79 1029.91 201,278,000 16,625,849,489
2017. 02. 02. 990.00 1013.52 983.22 1011.80 145,820,992 16,331,615,570
2017. 02. 01. 970.94 989.11 970.74 989.02 150,110,000 15,962,015,276
2017. 01. 31. 920.96 972.02 920.96 970.40 164,582,000 15,659,186,515
2017. 01. 30. 920.15 923.05 919.47 920.38 78,227,296 14,850,351,605
2017. 01. 29. 922.07 923.42 919.15 919.50 60,851,700 14,834,377,926
2017. 01. 28. 919.81 923.91 919.81 921.59 68,979,600 14,866,260,449
2017. 01. 27. 918.36 923.22 915.85 919.75 125,594,000 14,834,831,700
2017. 01. 26. 902.40 919.33 902.22 917.59 131,958,000 14,797,955,301
2017. 01. 25. 891.92 903.25 891.69 901.54 120,831,000 14,537,488,261
2017. 01. 24. 910.68 924.15 892.29 892.69 111,349,000 14,393,026,385
2017. 01. 23. 925.50 928.27 916.74 921.01 73,588,600 14,848,013,909
2017. 01. 22. 922.21 937.53 897.56 924.67 116,573,000 14,905,439,337
2017. 01. 21. 895.55 927.37 895.53 921.79 111,158,000 14,856,911,163
2017. 01. 20. 898.17 899.40 887.01 895.03 86,728,400 14,423,545,371
2017. 01. 19. 888.34 904.61 884.34 899.07 105,625,000 14,486,616,700
2017. 01. 18. 909.37 917.50 858.30 886.62 225,676,992 14,284,036,613
2017. 01. 17. 830.95 910.56 830.80 907.94 155,095,008 14,625,779,851
2017. 01. 16. 821.78 834.53 820.27 831.53 82,755,200 13,393,372,620
2017. 01. 15. 818.14 823.31 812.87 821.80 71,013,600 13,234,840,657
2017. 01. 14. 825.14 835.09 812.46 818.41 93,063,296 13,178,601,992
2017. 01. 13. 803.74 829.00 780.00 823.98 168,968,000 13,266,554,392
2017. 01. 12. 775.18 826.25 755.76 804.83 222,326,000 12,956,730,411
2017. 01. 11. 908.11 919.45 762.77 777.76 310,928,992 12,519,135,996
2017. 01. 10. 902.44 914.87 901.06 907.68 115,808,000 14,608,685,049
2017. 01. 09. 913.24 913.69 879.81 902.83 141,876,992 14,528,815,565
2017. 01. 08. 908.17 942.72 887.25 911.20 158,715,008 14,661,966,429
2017. 01. 07. 903.49 908.59 823.56 908.59 279,550,016 14,618,030,536
2017. 01. 06. 1014.24 1046.81 883.94 902.20 351,876,000 14,513,695,758
2017. 01. 05. 1156.73 1191.10 910.42 1013.38 510,199,008 16,300,254,795
2017. 01. 04. 1044.40 1159.42 1044.40 1154.73 344,945,984 18,571,869,009
2017. 01. 03. 1021.60 1044.08 1021.60 1043.84 185,168,000 16,786,368,910
2017. 01. 02. 998.62 1031.39 996.70 1021.75 222,184,992 16,429,024,775
2017. 01. 01. 963.66 1003.08 958.70 998.33 147,775,008 16,050,407,461
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Bitcoin 정보

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, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin 통계
Bitcoin 가격 10577.21 USD
Bitcoin ROI +7717.60%
시가 순위 #1
시가총액 188,606,845,218 USD
24시간 거래량 15,686,234,424 USD
유통 공급량 17,831,437 BTC
총 공급량 17,831,437 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 13796.49 USD /
5177.37 USD
30일 최고/최저 13796.49 USD /
9163.13 USD
7일 최고/최저 11052.77 USD /
9163.13 USD
24시간 최고/최저 10731.17 USD /
10389.60 USD
어제 최고/최저 10841.89 USD /
10389.60 USD
어제 시작가/종가 10777.53 USD /
10599.11 USD
어제 변화 $-178.42 USD (-1.66%)
어제 거래량 $17,130,580,467 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률