Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Bitcoin Bitcoin (BTC)
8351.06 USD (0.08%)
1.00 BTC (0.00%)

Buy Crypto In Minutes

거래

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

시가총액
150,245,470,088 USD
17,991,187 BTC
거래량(24시간)
14,546,232,890 USD
1,742,540 BTC
유통 공급량
17,991,187 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 08. 06. 7062.94 7166.55 6890.54 6951.80 3,925,900,000 119,531,508,535
2018. 08. 05. 7031.08 7102.77 6940.70 7068.48 3,679,110,000 121,526,079,384
2018. 08. 04. 7438.67 7497.49 6984.07 7032.85 4,268,390,000 120,899,698,889
2018. 08. 03. 7562.14 7562.14 7328.65 7434.39 4,627,150,000 127,785,826,655
2018. 08. 02. 7634.19 7712.77 7523.44 7567.15 4,214,110,000 130,052,066,760
2018. 08. 01. 7769.04 7769.04 7504.95 7624.91 4,797,620,000 131,030,166,771
2018. 07. 31. 8181.20 8181.53 7696.93 7780.44 5,287,530,000 133,688,476,220
2018. 07. 30. 8221.58 8235.50 7917.50 8180.48 5,551,400,000 140,547,190,784
2018. 07. 29. 8205.82 8272.26 8141.18 8218.46 4,107,190,016 141,185,844,808
2018. 07. 28. 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,716,560,550
2018. 07. 27. 7950.40 8262.66 7839.76 8165.01 5,195,879,936 140,235,573,607
2018. 07. 26. 8176.85 8290.33 7878.71 7951.58 4,899,089,920 136,553,079,708
2018. 07. 25. 8379.66 8416.87 8086.36 8181.39 5,845,400,064 140,482,950,401
2018. 07. 24. 7716.51 8424.27 7705.50 8424.27 7,277,689,856 144,634,918,474
2018. 07. 23. 7414.71 7771.50 7409.10 7711.11 5,132,480,000 132,375,368,459
2018. 07. 22. 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,336,615,249
2018. 07. 21. 7352.72 7437.64 7262.41 7419.29 3,726,609,920 127,333,468,174
2018. 07. 20. 7467.40 7594.67 7323.26 7354.13 4,936,869,888 126,202,570,251
2018. 07. 19. 7378.20 7494.46 7295.46 7466.86 5,111,629,824 128,122,730,711
2018. 07. 18. 7315.32 7534.99 7280.47 7370.78 6,103,410,176 126,458,165,406
2018. 07. 17. 6739.65 7387.24 6684.17 7321.04 5,961,950,208 125,588,963,706
2018. 07. 16. 6357.01 6741.75 6357.01 6741.75 4,725,799,936 115,638,203,962
2018. 07. 15. 6272.70 6403.46 6256.51 6359.64 3,285,459,968 109,074,579,938
2018. 07. 14. 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,631,453,835
2018. 07. 13. 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,968,440,793
2018. 07. 12. 6396.78 6397.10 6136.42 6228.81 3,770,170,112 106,798,864,820
2018. 07. 11. 6330.77 6444.96 6330.47 6394.71 3,644,859,904 109,631,867,446
2018. 07. 10. 6739.21 6767.74 6320.72 6329.95 4,052,430,080 108,511,009,626
2018. 07. 09. 6775.08 6838.68 6724.34 6741.75 3,718,129,920 115,557,889,495
2018. 07. 08. 6857.80 6885.91 6747.98 6773.88 3,386,210,048 116,097,021,279
2018. 07. 07. 6668.71 6863.99 6579.24 6856.93 3,961,080,064 117,506,606,000
2018. 07. 06. 6638.69 6700.94 6533.55 6673.50 4,313,959,936 114,350,502,582
2018. 07. 05. 6599.71 6749.54 6546.65 6639.14 4,999,240,192 113,748,385,620
2018. 07. 04. 6550.87 6771.92 6450.46 6597.55 4,176,689,920 113,024,522,547
2018. 07. 03. 6596.66 6671.37 6447.75 6529.59 4,672,309,760 111,849,428,104
2018. 07. 02. 6380.38 6683.86 6305.70 6614.18 4,396,930,048 113,288,832,522
2018. 07. 01. 6411.68 6432.85 6289.29 6385.82 4,788,259,840 109,366,024,632
2018. 06. 30. 6214.22 6465.51 6214.22 6404.00 4,543,860,224 109,665,618,200
2018. 06. 29. 5898.13 6261.66 5835.75 6218.30 3,966,230,016 106,474,707,240
2018. 06. 28. 6153.16 6170.41 5873.05 5903.44 3,467,800,064 101,072,353,482
2018. 06. 27. 6084.40 6180.00 6052.85 6157.13 3,296,219,904 105,403,600,614
2018. 06. 26. 6253.55 6290.16 6093.67 6093.67 3,279,759,872 104,307,939,200
2018. 06. 25. 6171.97 6327.37 6119.68 6249.18 5,500,810,240 106,958,465,208
2018. 06. 24. 6164.28 6223.78 5826.41 6173.23 4,566,909,952 105,646,571,668
2018. 06. 23. 6090.10 6224.82 6071.81 6162.48 3,431,360,000 105,449,276,520
2018. 06. 22. 6737.88 6747.08 6006.60 6083.69 5,079,810,048 104,088,814,967
2018. 06. 21. 6780.09 6810.94 6715.17 6729.74 3,529,129,984 115,129,700,024
2018. 06. 20. 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,916,357,344
2018. 06. 19. 6742.39 6822.50 6709.92 6769.94 4,057,029,888 115,789,919,278
2018. 06. 18. 6510.07 6781.14 6446.68 6734.82 4,039,200,000 115,176,197,712
2018. 06. 17. 6545.53 6589.11 6499.27 6499.27 3,104,019,968 111,134,754,810
2018. 06. 16. 6455.45 6592.49 6402.29 6550.16 3,194,170,112 111,992,015,616
2018. 06. 15. 6674.08 6681.08 6433.87 6456.58 3,955,389,952 110,378,702,283
2018. 06. 14. 6342.75 6707.14 6334.46 6675.35 5,138,710,016 114,106,009,748
2018. 06. 13. 6596.88 6631.66 6285.63 6349.90 5,052,349,952 108,530,585,830
2018. 06. 12. 6905.82 6907.96 6542.08 6582.36 4,654,380,032 112,491,874,164
2018. 06. 11. 6799.29 6910.18 6706.63 6906.92 4,745,269,760 118,025,877,189
2018. 06. 10. 7499.55 7499.55 6709.07 6786.02 5,804,839,936 115,948,312,827
2018. 06. 09. 7632.52 7683.58 7531.98 7531.98 3,845,220,096 128,682,085,689
2018. 06. 08. 7685.14 7698.19 7558.40 7624.92 4,227,579,904 130,256,218,613
2018. 06. 07. 7650.82 7741.27 7650.82 7678.24 4,485,799,936 131,153,169,176
2018. 06. 06. 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,725,095,161
2018. 06. 05. 7500.90 7643.23 7397.00 7633.76 4,961,739,776 130,365,918,088
2018. 06. 04. 7722.53 7753.82 7474.04 7514.47 4,993,169,920 128,312,205,314
2018. 06. 03. 7632.09 7754.89 7613.04 7720.25 4,851,760,128 131,808,021,256
2018. 06. 02. 7536.72 7695.83 7497.26 7643.45 4,939,299,840 130,481,526,036
2018. 06. 01. 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,725,854,692
2018. 05. 31. 7406.15 7608.90 7361.13 7494.17 5,127,130,112 127,902,999,390
2018. 05. 30. 7469.73 7573.77 7313.60 7406.52 4,922,540,032 126,391,893,474
2018. 05. 29. 7129.46 7526.42 7090.68 7472.59 5,662,660,096 127,502,651,064
2018. 05. 28. 7371.31 7419.05 7100.89 7135.99 5,040,600,064 121,747,389,422
2018. 05. 27. 7362.08 7381.74 7270.96 7368.22 4,056,519,936 125,695,017,596
2018. 05. 26. 7486.48 7595.16 7349.12 7355.88 4,051,539,968 125,469,061,263
2018. 05. 25. 7592.30 7659.14 7392.65 7480.14 4,867,829,760 127,573,690,458
2018. 05. 24. 7561.12 7738.60 7331.14 7587.34 6,049,220,096 129,385,391,552
2018. 05. 23. 8037.08 8054.66 7507.88 7557.82 6,491,120,128 128,868,479,514
2018. 05. 22. 8419.87 8423.25 8004.58 8041.78 5,137,010,176 137,104,106,176
2018. 05. 21. 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
2018. 05. 20. 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
2018. 05. 19. 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
2018. 05. 18. 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
2018. 05. 17. 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
2018. 05. 16. 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
2018. 05. 15. 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
2018. 05. 14. 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
2018. 05. 13. 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
2018. 05. 12. 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
2018. 05. 11. 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
2018. 05. 10. 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
2018. 05. 09. 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
2018. 05. 08. 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
2018. 05. 07. 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
2018. 05. 06. 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
2018. 05. 05. 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
2018. 05. 04. 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
2018. 05. 03. 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
2018. 05. 02. 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
2018. 05. 01. 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
2018. 04. 30. 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
2018. 04. 29. 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
2018. 04. 28. 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
2018. 04. 27. 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
2018. 04. 26. 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
2018. 04. 25. 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
2018. 04. 24. 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
2018. 04. 23. 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
2018. 04. 22. 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
2018. 04. 21. 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
2018. 04. 20. 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
2018. 04. 19. 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
2018. 04. 18. 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
2018. 04. 17. 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
2018. 04. 16. 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
2018. 04. 15. 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
2018. 04. 14. 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
2018. 04. 13. 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
2018. 04. 12. 6955.38 7899.23 6806.51 7889.25 8,906,250,240 133,912,618,634
2018. 04. 11. 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
2018. 04. 10. 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
2018. 04. 09. 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
2018. 04. 08. 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
2018. 04. 07. 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
2018. 04. 06. 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
2018. 04. 05. 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
2018. 04. 04. 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
2018. 04. 03. 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
2018. 04. 02. 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
2018. 04. 01. 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
2018. 03. 31. 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
2018. 03. 30. 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
2018. 03. 29. 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
2018. 03. 28. 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
2018. 03. 27. 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
2018. 03. 26. 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
2018. 03. 25. 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
2018. 03. 24. 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
2018. 03. 23. 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
2018. 03. 22. 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
2018. 03. 21. 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
2018. 03. 20. 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
2018. 03. 19. 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
2018. 03. 18. 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
2018. 03. 17. 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
2018. 03. 16. 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
2018. 03. 15. 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
2018. 03. 14. 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
2018. 03. 13. 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
2018. 03. 12. 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
2018. 03. 11. 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
2018. 03. 10. 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
2018. 03. 09. 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
2018. 03. 08. 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
2018. 03. 07. 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
2018. 03. 06. 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
2018. 03. 05. 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
2018. 03. 04. 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
2018. 03. 03. 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
2018. 03. 02. 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
2018. 03. 01. 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
2018. 02. 28. 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
2018. 02. 27. 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
2018. 02. 26. 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
2018. 02. 25. 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
2018. 02. 24. 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
2018. 02. 23. 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
2018. 02. 22. 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
2018. 02. 21. 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
2018. 02. 20. 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
2018. 02. 19. 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
2018. 02. 18. 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
2018. 02. 17. 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
2018. 02. 16. 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
2018. 02. 15. 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
2018. 02. 14. 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
2018. 02. 13. 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
2018. 02. 12. 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
2018. 02. 11. 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
2018. 02. 10. 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
2018. 02. 09. 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
2018. 02. 08. 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
2018. 02. 07. 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
2018. 02. 06. 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
2018. 02. 05. 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
2018. 02. 04. 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
2018. 02. 03. 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
2018. 02. 02. 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
2018. 02. 01. 10237.30 10288.80 8812.28 9170.54 9,959,400,448 154,428,564,694
2018. 01. 31. 10108.20 10381.60 9777.42 10221.10 8,041,160,192 172,099,559,942
2018. 01. 30. 11306.80 11307.20 10036.20 10106.30 8,637,859,840 170,151,556,678
2018. 01. 29. 11755.50 11875.60 11179.20 11296.40 7,107,359,744 190,164,444,830
2018. 01. 28. 11475.30 12040.30 11475.30 11786.30 8,350,360,064 198,389,948,175
2018. 01. 27. 11174.90 11614.90 10989.20 11440.70 7,583,269,888 192,550,550,498
2018. 01. 26. 11256.00 11656.70 10470.30 11171.40 9,746,199,552 187,995,804,677
2018. 01. 25. 11421.70 11785.70 11057.40 11259.40 8,873,169,920 189,455,303,273
2018. 01. 24. 10903.40 11501.40 10639.80 11359.40 9,940,989,952 191,115,225,673
2018. 01. 23. 10944.50 11377.60 10129.70 10868.40 9,660,609,536 182,830,257,191
2018. 01. 22. 11633.10 11966.40 10240.20 10931.40 10,537,400,320 183,866,421,285
2018. 01. 21. 12889.20 12895.90 11288.20 11600.10 9,935,179,776 195,089,460,991
2018. 01. 20. 11656.20 13103.00 11656.20 12899.20 11,801,700,352 216,907,619,830
2018. 01. 19. 11429.80 11992.80 11172.10 11607.40 10,740,400,128 195,158,837,709
2018. 01. 18. 11198.80 12107.30 10942.50 11474.90 15,020,399,616 192,907,550,324
2018. 01. 17. 11431.10 11678.00 9402.29 11188.60 18,830,600,192 188,070,430,523
2018. 01. 16. 13836.10 13843.10 10194.90 11490.50 18,853,799,936 193,121,120,762
2018. 01. 15. 13767.30 14445.50 13641.70 13819.80 12,750,799,872 232,242,775,485
2018. 01. 14. 14370.80 14511.80 13268.00 13772.00 11,084,099,584 231,413,491,364
2018. 01. 13. 13952.40 14659.50 13952.40 14360.20 12,763,599,872 241,268,592,240
2018. 01. 12. 13453.90 14229.90 13158.10 13980.60 12,065,699,840 234,865,160,377
2018. 01. 11. 14968.20 15018.80 13105.90 13405.80 16,534,099,968 225,178,724,050
2018. 01. 10. 14588.50 14973.30 13691.20 14973.30 18,500,800,512 251,472,635,522
2018. 01. 09. 15123.70 15497.50 14424.00 14595.40 16,659,999,744 245,095,808,695
2018. 01. 08. 16476.20 16537.90 14208.20 15170.10 18,413,899,776 254,715,263,101
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
* 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 17,991,187 BTC. The last known price of Bitcoin is 8351.06 USD and is up 0.08% over the last 24 hours. It is currently trading on 494 active market(s) with 14,546,232,890 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin 통계
Bitcoin 가격 8351.06 USD
Bitcoin ROI +6072.25%
시가 순위 #1
시가총액 150,245,470,088 USD
24시간 거래량 14,546,232,890 USD
유통 공급량 17,991,187 BTC
총 공급량 17,991,187 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 10387.03 USD /
7830.76 USD
7일 최고/최저 8721.78 USD /
7905.77 USD
24시간 최고/최저 8470.99 USD /
8276.61 USD
어제 최고/최저 8470.99 USD /
8276.61 USD
어제 시작가/종가 8336.90 USD /
8321.01 USD
어제 변화 $-15.90 USD (-0.19%)
어제 거래량 $13,808,286,059 USD

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