암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Bitcoin Bitcoin (BTC)
9975.20 USD (-2.65%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

거래

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
178,455,663,548 USD
17,889,925 BTC
거래량(24시간)
18,451,633,965 USD
1,849,616 BTC
유통 공급량
17,889,925 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 11. 29. 4269.00 4413.02 4145.77 4278.85 6,503,347,767 74,451,016,927
2018. 11. 28. 3822.47 4385.90 3822.47 4257.42 7,280,280,000 74,072,560,088
2018. 11. 27. 3765.95 3862.96 3661.01 3820.72 5,998,720,000 66,468,970,322
2018. 11. 26. 4015.07 4107.14 3643.92 3779.13 6,476,900,000 65,739,289,046
2018. 11. 25. 3880.78 4120.87 3585.06 4009.97 6,825,640,000 69,749,265,801
2018. 11. 24. 4347.69 4413.09 3795.16 3880.76 4,679,500,000 67,495,633,205
2018. 11. 23. 4360.70 4396.42 4195.68 4347.11 4,871,490,000 75,598,851,166
2018. 11. 22. 4611.57 4629.64 4365.64 4365.94 4,569,370,000 75,919,439,809
2018. 11. 21. 4465.54 4675.73 4343.98 4602.17 6,120,120,000 80,020,171,047
2018. 11. 20. 4863.93 4951.61 4272.11 4451.87 8,428,290,000 77,401,044,320
2018. 11. 19. 5620.78 5620.78 4842.91 4871.49 7,039,560,000 84,688,539,692
2018. 11. 18. 5559.74 5653.61 5559.74 5623.54 4,159,680,000 97,753,714,643
2018. 11. 17. 5578.58 5578.58 5519.56 5554.33 4,303,150,000 96,542,098,114
2018. 11. 16. 5645.32 5657.02 5498.94 5575.55 5,279,320,000 96,900,828,780
2018. 11. 15. 5736.15 5774.82 5358.38 5648.03 7,032,140,000 98,151,606,541
2018. 11. 14. 6351.24 6371.55 5544.09 5738.35 7,398,940,000 99,712,077,259
2018. 11. 13. 6373.19 6395.27 6342.67 6359.49 4,503,800,000 110,494,466,204
2018. 11. 12. 6411.76 6434.21 6360.47 6371.27 4,295,770,000 110,689,666,528
2018. 11. 11. 6413.63 6423.25 6350.17 6411.27 3,939,060,000 111,373,453,740
2018. 11. 10. 6386.13 6437.28 6385.31 6409.22 3,705,320,000 111,326,145,314
2018. 11. 09. 6442.60 6456.46 6373.37 6385.62 4,346,820,000 110,905,767,441
2018. 11. 08. 6522.27 6536.92 6438.53 6453.72 4,665,260,000 112,078,367,037
2018. 11. 07. 6468.50 6552.16 6468.31 6530.14 4,941,260,000 113,395,632,955
2018. 11. 06. 6433.38 6463.55 6408.16 6461.01 4,700,040,000 112,095,603,776
2018. 11. 05. 6363.62 6480.59 6363.62 6419.66 4,174,800,000 111,456,211,022
2018. 11. 04. 6365.47 6388.63 6294.57 6376.13 4,390,020,000 110,689,215,104
2018. 11. 03. 6387.24 6400.07 6342.37 6361.26 3,658,640,000 110,421,212,888
2018. 11. 02. 6378.92 6396.86 6327.38 6388.44 4,234,870,000 110,880,236,966
2018. 11. 01. 6318.14 6547.14 6311.83 6377.78 3,789,400,000 110,683,820,788
2018. 10. 31. 6336.99 6349.16 6316.88 6317.61 4,191,240,000 109,627,117,226
2018. 10. 30. 6337.04 6364.99 6310.14 6334.27 3,781,100,000 109,903,543,419
2018. 10. 29. 6492.35 6503.60 6306.99 6332.63 4,199,910,000 109,862,898,081
2018. 10. 28. 6482.66 6502.28 6447.91 6486.39 3,445,190,000 112,518,434,372
2018. 10. 27. 6480.84 6507.41 6453.53 6480.38 3,393,250,000 112,403,001,148
2018. 10. 26. 6468.44 6498.29 6449.61 6474.75 3,306,050,000 112,294,341,019
2018. 10. 25. 6484.65 6504.65 6447.03 6476.29 3,230,550,000 112,309,554,478
2018. 10. 24. 6478.89 6521.99 6468.86 6495.84 3,424,670,000 112,637,293,966
2018. 10. 23. 6472.36 6506.01 6451.27 6475.74 3,716,150,000 112,279,779,884
2018. 10. 22. 6486.05 6543.80 6462.98 6487.16 3,672,860,000 112,465,213,723
2018. 10. 21. 6490.09 6556.38 6476.00 6482.35 3,253,610,000 112,369,106,369
2018. 10. 20. 6460.92 6497.72 6449.00 6489.19 3,379,130,000 112,476,559,221
2018. 10. 19. 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,052,990,522
2018. 10. 18. 6542.33 6567.54 6450.04 6476.71 3,924,080,000 112,237,252,159
2018. 10. 17. 6590.52 6601.21 6517.45 6544.43 4,088,420,000 113,399,343,801
2018. 10. 16. 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,283,707,152
2018. 10. 15. 6292.64 6965.06 6258.68 6596.54 7,370,770,000 114,280,022,340
2018. 10. 14. 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,972,590,373
2018. 10. 13. 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,878,136,724
2018. 10. 12. 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,669,526,315
2018. 10. 11. 6586.74 6586.74 6243.74 6256.24 5,181,640,000 108,341,572,839
2018. 10. 10. 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,030,835,912
2018. 10. 09. 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,007,759,484
2018. 10. 08. 6600.19 6675.06 6576.04 6652.23 3,979,460,000 115,162,906,843
2018. 10. 07. 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,298,880,311
2018. 10. 06. 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,033,598,927
2018. 10. 05. 6574.15 6623.62 6557.41 6622.48 3,671,500,000 114,614,764,674
2018. 10. 04. 6497.91 6603.31 6497.91 6576.69 3,838,410,000 113,811,343,543
2018. 10. 03. 6553.86 6571.46 6454.03 6502.59 3,887,310,000 112,516,993,837
2018. 10. 02. 6593.24 6611.84 6537.90 6556.10 3,979,260,000 113,431,019,760
2018. 10. 01. 6619.85 6653.30 6549.08 6589.62 4,000,970,000 113,999,846,113
2018. 09. 30. 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,608,519,470
2018. 09. 29. 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,186,839,964
2018. 09. 28. 6678.75 6785.03 6598.32 6644.13 5,014,430,000 114,903,584,220
2018. 09. 27. 6495.29 6712.10 6464.95 6676.75 4,606,810,000 115,454,861,756
2018. 09. 26. 6452.79 6585.91 6397.89 6495.00 4,437,300,000 112,300,336,125
2018. 09. 25. 6603.64 6603.64 6381.86 6446.47 4,726,180,000 111,450,035,114
2018. 09. 24. 6704.77 6713.56 6580.90 6595.41 4,177,310,000 114,011,060,309
2018. 09. 23. 6715.32 6766.15 6679.42 6710.63 4,197,500,000 115,990,387,532
2018. 09. 22. 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,173,876,360
2018. 09. 21. 6513.87 6794.33 6496.36 6734.95 6,531,940,000 116,385,068,032
2018. 09. 20. 6398.85 6529.26 6395.95 6519.67 4,348,110,000 112,653,130,183
2018. 09. 19. 6371.85 6448.46 6208.34 6398.54 4,431,340,000 110,547,735,544
2018. 09. 18. 6280.91 6384.18 6265.71 6371.30 4,180,090,000 110,064,685,348
2018. 09. 17. 6514.06 6540.21 6257.52 6281.20 3,910,780,000 108,497,127,334
2018. 09. 16. 6536.68 6544.33 6460.10 6517.18 3,273,730,000 112,562,367,224
2018. 09. 15. 6509.40 6561.72 6493.55 6543.20 3,216,300,000 113,000,324,618
2018. 09. 14. 6515.41 6596.10 6456.17 6512.71 4,076,220,000 112,462,453,186
2018. 09. 13. 6354.24 6535.41 6354.24 6517.31 4,210,910,000 112,530,970,182
2018. 09. 12. 6317.01 6363.87 6265.09 6351.80 4,064,230,000 109,661,521,297
2018. 09. 11. 6331.88 6398.92 6260.21 6321.20 3,849,910,000 109,119,948,884
2018. 09. 10. 6301.57 6374.98 6292.76 6329.70 3,714,100,000 109,255,603,474
2018. 09. 09. 6223.38 6446.26 6201.22 6300.86 3,671,890,000 108,747,090,915
2018. 09. 08. 6460.17 6534.25 6197.52 6225.98 3,835,060,000 107,442,122,871
2018. 09. 07. 6528.92 6555.29 6396.87 6467.07 4,264,680,000 111,590,424,587
2018. 09. 06. 6755.14 6755.14 6404.72 6529.17 5,523,470,000 112,649,565,532
2018. 09. 05. 7361.46 7388.43 6792.83 6792.83 5,800,460,000 117,185,657,641
2018. 09. 04. 7263.00 7388.26 7255.44 7361.66 4,273,640,000 126,986,882,925
2018. 09. 03. 7279.03 7317.94 7208.15 7260.06 4,087,760,000 125,222,785,390
2018. 09. 02. 7189.58 7306.31 7132.16 7272.72 4,329,540,000 125,427,780,027
2018. 09. 01. 7044.81 7242.29 7038.05 7193.25 4,116,050,000 124,044,625,438
2018. 08. 31. 6973.97 7057.17 6920.16 7037.58 4,495,650,000 121,346,613,238
2018. 08. 30. 7043.76 7072.69 6834.69 6978.23 4,463,250,000 120,309,828,156
2018. 08. 29. 7091.71 7113.30 6970.82 7047.16 4,145,880,000 121,484,666,374
2018. 08. 28. 6891.08 7109.56 6882.34 7096.28 4,659,940,000 122,319,195,736
2018. 08. 27. 6710.80 6884.64 6689.71 6884.64 4,019,000,000 118,657,885,712
2018. 08. 26. 6754.64 6774.75 6620.75 6707.26 3,295,500,000 115,585,205,491
2018. 08. 25. 6719.95 6789.63 6700.96 6763.19 3,312,600,000 116,534,497,933
2018. 08. 24. 6551.52 6719.96 6498.64 6719.96 4,097,820,000 115,778,358,839
2018. 08. 23. 6371.34 6546.54 6371.34 6534.88 3,426,180,000 112,577,436,411
2018. 08. 22. 6486.25 6816.79 6310.11 6376.71 4,668,110,000 109,840,902,181
2018. 08. 21. 6301.07 6500.87 6298.24 6488.76 3,377,180,000 111,758,100,192
2018. 08. 20. 6500.51 6536.92 6297.93 6308.53 3,665,100,000 108,642,191,682
2018. 08. 19. 6422.57 6537.98 6361.55 6506.07 3,311,170,000 112,031,838,393
2018. 08. 18. 6583.43 6617.35 6353.73 6423.76 3,984,520,000 110,603,014,928
2018. 08. 17. 6340.91 6582.50 6324.97 6580.63 4,992,990,000 113,290,724,406
2018. 08. 16. 6294.23 6473.50 6276.41 6334.73 4,328,420,000 109,045,250,379
2018. 08. 15. 6221.42 6588.49 6221.42 6308.52 4,895,450,000 108,581,773,101
2018. 08. 14. 6287.66 6287.94 5971.05 6199.71 5,301,700,000 106,696,389,129
2018. 08. 13. 6341.36 6537.05 6225.72 6297.57 4,083,980,000 108,369,686,635
2018. 08. 12. 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,790,259,014
2018. 08. 11. 6185.79 6455.74 6109.03 6295.73 4,047,850,000 108,314,257,212
2018. 08. 10. 6571.42 6591.26 6124.52 6184.71 4,528,680,000 106,390,927,598
2018. 08. 09. 6305.56 6625.73 6249.07 6568.23 4,267,040,000 112,973,963,230
2018. 08. 08. 6746.85 6746.85 6226.22 6305.80 5,064,430,000 108,448,409,560
2018. 08. 07. 6958.32 7146.56 6748.24 6753.12 4,682,800,000 116,128,339,800
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
* 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 9975.20 USD
Bitcoin ROI +7272.66%
시가 순위 #1
시가총액 178,455,663,548 USD
24시간 거래량 18,451,633,965 USD
유통 공급량 17,889,925 BTC
총 공급량 17,889,925 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 /
7564.49 USD
30일 최고/최저 12273.82 USD /
9252.30 USD
7일 최고/최저 10947.04 USD /
9675.32 USD
24시간 최고/최저 10281.42 USD /
9831.46 USD
어제 최고/최저 10798.73 USD /
9962.72 USD
어제 시작가/종가 10764.57 USD /
10138.05 USD
어제 변화 $-626.52 USD (-5.82%)
어제 거래량 $19,473,084,768 USD

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