비트코인(BTC) 과거 시세
바이낸스 현물 BTCUSDT 일봉으로 본 비트코인(BTC) 과거 시세입니다. 2017년 8월 17일부터 UTC 기준 하루마다 시가, 고가, 저가, 종가와 USDT 거래대금, 전일 대비 변동률을 보여 주고, 역대 최고가와 하루 최대 변동을 위에 정리했습니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다.
바이낸스 현물 BTCUSDT 기준 비트코인의 역대 최고가는 2025년 10월 6일의 126,199.6 USDT이며, 최근 가격(82,036.8 USDT)은 고점 대비 -34.99%입니다. 2017년 8월 17일 이후 하루 최대 상승률은 2017년 12월 7일의 +22.50%입니다. 2017년 8월 17일 이후 하루 최대 하락률은 2020년 3월 12일의 -39.50%입니다. 최근 30일 동안 비트코인은 0.97% 상승했으며, 상장 이후 최저가는 2017년 9월 15일의 2,817 USDT입니다.
역대 최고가
126,199.6
2025년 10월 6일-34.99% 고점 대비
상장 이후 역대 최저가
2,817
2017년 9월 15일+2812.20% 저점 대비
하루 최대 상승률
+22.50%
2017년 12월 7일종가 기준
하루 최대 하락률
-39.50%
2020년 3월 12일종가 기준
하루 최대 변동폭
45.27%
2020년 3월 13일3,782.1 – 5,955
현재가와 기간별 변동
82,036.8
7일 +0.23%30일 +0.97%1년 -24.49%3년 +176.5%
비트코인 52주 최고가와 최저가는?
2025년 10월 20일 – 2026년 10월 18일 · 364일 (완료된 UTC 일)| 52주 | 가격 (USDT) | 날짜 (UTC) | 현재가 대비 |
|---|---|---|---|
| 52주 최고가 | 116,400 | 2025-10-27 | -29.52% |
| 52주 최저가 | 57,800.2 | 2026-07-01 | +41.93% |
비트코인의 52주 최고가는 116,400 USDT(2025년 10월 27일), 52주 최저가는 57,800.2 USDT(2026년 7월 1일)입니다. 2025년 10월 20일부터 2026년 10월 18일까지 완료된 UTC 364일 동안 바이낸스 현물 BTCUSDT 일봉의 최고 고가와 최저 저가이며, 모든 일봉이 있습니다. 아직 끝나지 않은 오늘 일봉은 포함하지 않습니다. 고점·저점 대비 비율에는 오늘(2026년 10월 19일) 지금까지의 잠정 종가(82,036.8 USDT)를 사용하며, 이 가격은 범위 밖일 수 있습니다. 위의 역대 최고가·최저가와 달리 이 기간은 매일 UTC 기준으로 하루씩 이동합니다.
비트코인 연도별 시세
비트코인 일별 시세, 2018년
BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2018-12-31 | 3,803.1 | 3,810 | 3,630.3 | 3,702.9 | $111.85M | -2.60% |
| 2018-12-30 | 3,696.7 | 3,903.5 | 3,657.9 | 3,801.9 | $124.97M | +2.88% |
| 2018-12-29 | 3,839 | 3,892 | 3,670 | 3,695.3 | $148.21M | -3.75% |
| 2018-12-28 | 3,567.9 | 3,887.2 | 3,540 | 3,839.3 | $170.64M | +7.61% |
| 2018-12-27 | 3,777.7 | 3,814 | 3,535 | 3,567.9 | $161.92M | -5.55% |
| 2018-12-26 | 3,745.6 | 3,837.2 | 3,656.7 | 3,777.7 | $159.71M | +0.85% |
| 2018-12-25 | 4,010.1 | 4,020 | 3,646.4 | 3,745.8 | $235.58M | -6.54% |
| 2018-12-24 | 3,929.7 | 4,198 | 3,924.8 | 4,008 | $264.63M | +1.99% |
| 2018-12-23 | 3,948.9 | 4,021.5 | 3,870 | 3,929.7 | $158.76M | -0.49% |
| 2018-12-22 | 3,840.2 | 3,979 | 3,785 | 3,948.9 | $165.09M | +2.87% |
| 2018-12-21 | 4,051.9 | 4,140 | 3,764 | 3,838.7 | $325.80M | -5.21% |
| 2018-12-20 | 3,660 | 4,120 | 3,635 | 4,049.6 | $399.97M | +10.58% |
| 2018-12-19 | 3,653 | 3,912.7 | 3,622.6 | 3,662.2 | $352.64M | +0.25% |
| 2018-12-18 | 3,509 | 3,678.6 | 3,424.5 | 3,653 | $216.56M | +4.10% |
| 2018-12-17 | 3,229.2 | 3,585 | 3,216 | 3,509.1 | $228.76M | +8.69% |
| 2018-12-16 | 3,211.7 | 3,294 | 3,186 | 3,228.7 | $80.07M | +0.53% |
| 2018-12-15 | 3,225.2 | 3,276.5 | 3,156.3 | 3,211.7 | $95.59M | -0.39% |
| 2018-12-14 | 3,302.1 | 3,335.4 | 3,177 | 3,224.2 | $145.10M | -2.36% |
| 2018-12-13 | 3,446.4 | 3,460 | 3,255.5 | 3,302.1 | $134.82M | -4.15% |
| 2018-12-12 | 3,379.2 | 3,492 | 3,350 | 3,445 | $116.23M | +1.91% |
| 2018-12-11 | 3,434 | 3,480 | 3,324.3 | 3,380.4 | $121.84M | -1.53% |
| 2018-12-10 | 3,548.5 | 3,610 | 3,370.1 | 3,432.9 | $142.51M | -3.17% |
| 2018-12-09 | 3,411.4 | 3,658 | 3,394 | 3,545.4 | $161.62M | +3.94% |
| 2018-12-08 | 3,403.6 | 3,495 | 3,222 | 3,410.9 | $187.91M | +0.22% |
| 2018-12-07 | 3,508.8 | 3,550 | 3,224.6 | 3,403.6 | $322.36M | -3.00% |
| 2018-12-06 | 3,768.4 | 3,900 | 3,500 | 3,508.8 | $254.72M | -6.93% |
| 2018-12-05 | 3,951 | 3,970 | 3,745 | 3,769.8 | $169.40M | -4.60% |
| 2018-12-04 | 3,884.8 | 4,085 | 3,781 | 3,951.6 | $191.67M | +1.74% |
| 2018-12-03 | 4,160.6 | 4,179 | 3,827 | 3,884 | $195.06M | -6.66% |
| 2018-12-02 | 4,191 | 4,313 | 4,103 | 4,161 | $162.92M | -0.69% |
| 2018-12-01 | 4,041.3 | 4,300 | 3,963 | 4,190 | $186.16M | +3.68% |
| 2018-11-30 | 4,295.7 | 4,341.4 | 3,943 | 4,041.3 | $278.81M | -5.92% |
| 2018-11-29 | 4,262.1 | 4,450.4 | 4,125.6 | 4,295.8 | $316.81M | +0.73% |
| 2018-11-28 | 3,875.6 | 4,394.5 | 3,874.3 | 4,264.9 | $382.70M | +10.05% |
| 2018-11-27 | 3,864.4 | 3,940 | 3,689.1 | 3,875.2 | $257.59M | +0.34% |
| 2018-11-26 | 4,088.7 | 4,206 | 3,701 | 3,862.2 | $373.23M | -5.47% |
| 2018-11-25 | 3,933.7 | 4,233 | 3,652.7 | 4,085.8 | $398.25M | +3.90% |
| 2018-11-24 | 4,415.6 | 4,527 | 3,824.7 | 3,932.4 | $258.70M | -11.04% |
| 2018-11-23 | 4,370.9 | 4,484 | 4,222.9 | 4,420.6 | $215.28M | +1.16% |
| 2018-11-22 | 4,661.1 | 4,721.8 | 4,335 | 4,370 | $157.46M | -6.24% |
| 2018-11-21 | 4,559.9 | 4,787.2 | 4,413.9 | 4,661.1 | $281.26M | +2.24% |
| 2018-11-20 | 4,913.4 | 5,048.2 | 4,326 | 4,558.9 | $548.04M | -7.15% |
| 2018-11-19 | 5,661.9 | 5,664 | 4,855 | 4,910 | $368.69M | -13.28% |
| 2018-11-18 | 5,630.5 | 5,738.2 | 5,617 | 5,662 | $134.89M | +0.60% |
| 2018-11-17 | 5,650.6 | 5,656.6 | 5,565.4 | 5,628.3 | $148.07M | -0.49% |
| 2018-11-16 | 5,757.1 | 5,782.9 | 5,549.2 | 5,655.9 | $219.10M | -1.69% |
| 2018-11-15 | 5,917.2 | 5,939.5 | 5,403.4 | 5,753.4 | $270.13M | -2.85% |
| 2018-11-14 | 6,459 | 6,482.8 | 5,656.9 | 5,922.4 | $279.63M | -8.29% |
| 2018-11-13 | 6,451.7 | 6,498 | 6,391.1 | 6,457.7 | $76.14M | +0.07% |
| 2018-11-12 | 6,450.7 | 6,497 | 6,421 | 6,453.1 | $65.39M | +0.05% |
| 2018-11-11 | 6,435.2 | 6,462.1 | 6,355 | 6,449.8 | $52.71M | +0.26% |
| 2018-11-10 | 6,420 | 6,475.6 | 6,411 | 6,433.1 | $49.75M | +0.20% |
| 2018-11-09 | 6,479.8 | 6,511.5 | 6,391 | 6,420 | $76.00M | -0.92% |
| 2018-11-08 | 6,578.5 | 6,594 | 6,468.2 | 6,479.8 | $86.45M | -1.50% |
| 2018-11-07 | 6,522.7 | 6,615.1 | 6,509 | 6,578.5 | $93.82M | +0.91% |
| 2018-11-06 | 6,469 | 6,531.3 | 6,445.2 | 6,519.1 | $77.34M | +0.77% |
| 2018-11-05 | 6,485.9 | 6,504.4 | 6,431 | 6,469 | $58.13M | -0.26% |
| 2018-11-04 | 6,388 | 6,525 | 6,359 | 6,485.9 | $68.17M | +1.55% |
| 2018-11-03 | 6,432.8 | 6,440 | 6,345 | 6,387.1 | $48.93M | -0.73% |
| 2018-11-02 | 6,410 | 6,460.3 | 6,388.2 | 6,434 | $62.59M | +0.37% |
| 2018-11-01 | 6,369.5 | 6,442.6 | 6,348.7 | 6,410 | $58.03M | +0.60% |
| 2018-10-31 | 6,330 | 6,428 | 6,245 | 6,371.9 | $76.97M | +0.65% |
| 2018-10-30 | 6,344.5 | 6,395 | 6,317 | 6,330.9 | $56.39M | -0.21% |
| 2018-10-29 | 6,489.9 | 6,505 | 6,315 | 6,344.5 | $88.48M | -2.24% |
| 2018-10-28 | 6,505.6 | 6,514.2 | 6,453 | 6,489.9 | $37.30M | -0.24% |
| 2018-10-27 | 6,538.6 | 6,558.4 | 6,463 | 6,505.6 | $50.67M | -0.51% |
| 2018-10-26 | 6,528.1 | 6,600 | 6,515 | 6,538.6 | $61.79M | +0.16% |
| 2018-10-25 | 6,566.8 | 6,575.1 | 6,502.8 | 6,528.1 | $67.69M | -0.57% |
| 2018-10-24 | 6,553.5 | 6,630 | 6,547.5 | 6,565.5 | $78.80M | +0.18% |
| 2018-10-23 | 6,581.2 | 6,595 | 6,515.4 | 6,553.5 | $90.97M | -0.42% |
| 2018-10-22 | 6,590.1 | 6,639 | 6,535.3 | 6,581.2 | $106.82M | -0.14% |
| 2018-10-21 | 6,585.7 | 6,663.9 | 6,580 | 6,590.1 | $43.15M | +0.03% |
| 2018-10-20 | 6,528.9 | 6,617.6 | 6,505.6 | 6,588.4 | $126.33M | +0.91% |
| 2018-10-19 | 6,619 | 6,648.1 | 6,523 | 6,528.9 | $136.69M | -1.36% |
| 2018-10-18 | 6,739 | 6,796 | 6,567 | 6,619 | $134.78M | -1.81% |
| 2018-10-17 | 6,762.8 | 6,811.1 | 6,676 | 6,740.9 | $179.64M | -0.27% |
| 2018-10-16 | 6,752.5 | 6,900 | 6,670 | 6,759.3 | $186.12M | +0.10% |
| 2018-10-15 | 6,339.3 | 7,680 | 6,300 | 6,752.5 | $627.98M | +6.52% |
| 2018-10-14 | 6,332.9 | 6,416 | 6,308 | 6,339.3 | $99.53M | +0.10% |
| 2018-10-13 | 6,298 | 6,345 | 6,285.1 | 6,332.9 | $120.73M | +0.55% |
| 2018-10-12 | 6,252.7 | 6,360 | 6,209 | 6,298 | $183.03M | +0.72% |
| 2018-10-11 | 6,630.2 | 6,633.9 | 6,205 | 6,252.7 | $308.15M | -5.71% |
| 2018-10-10 | 6,656.7 | 6,659.9 | 6,530 | 6,631 | $101.61M | -0.38% |
| 2018-10-09 | 6,673 | 6,685.4 | 6,607 | 6,656.6 | $102.12M | -0.25% |
| 2018-10-08 | 6,615.3 | 6,715.6 | 6,587 | 6,673 | $153.70M | +0.87% |
| 2018-10-07 | 6,596.4 | 6,640 | 6,525 | 6,615.3 | $114.49M | +0.32% |
| 2018-10-06 | 6,635.6 | 6,651 | 6,566.8 | 6,594.3 | $72.25M | -0.62% |
| 2018-10-05 | 6,591.7 | 6,697 | 6,543.1 | 6,635.6 | $106.26M | +0.63% |
| 2018-10-04 | 6,510 | 6,643.5 | 6,505.1 | 6,593.8 | $132.35M | +1.29% |
| 2018-10-03 | 6,525.8 | 6,549 | 6,430 | 6,510 | $184.62M | -0.24% |
| 2018-10-02 | 6,610 | 6,640 | 6,494 | 6,525.8 | $185.73M | -1.30% |
| 2018-10-01 | 6,626.6 | 6,667.1 | 6,510 | 6,611.6 | $136.12M | -0.23% |
| 2018-09-30 | 6,597.7 | 6,662 | 6,533 | 6,626.6 | $183.44M | +0.46% |
| 2018-09-29 | 6,634.6 | 6,636 | 6,464.6 | 6,596.4 | $198.42M | -0.58% |
| 2018-09-28 | 6,689.1 | 6,814.8 | 6,540.9 | 6,634.6 | $283.14M | -0.82% |
| 2018-09-27 | 6,467.8 | 6,750 | 6,434 | 6,689.1 | $216.91M | +3.46% |
| 2018-09-26 | 6,445.1 | 6,558 | 6,379.7 | 6,465.1 | $216.86M | +0.27% |
| 2018-09-25 | 6,581.4 | 6,584 | 6,325 | 6,447.5 | $258.93M | -2.03% |
| 2018-09-24 | 6,706.8 | 6,730 | 6,557 | 6,581.4 | $234.36M | -1.89% |
| 2018-09-23 | 6,723.1 | 6,788.2 | 6,661.8 | 6,708 | $203.48M | -0.22% |
| 2018-09-22 | 6,759 | 6,839 | 6,627 | 6,723.1 | $197.21M | -0.53% |
| 2018-09-21 | 6,492 | 6,784.9 | 6,491 | 6,759 | $345.75M | +4.11% |
| 2018-09-20 | 6,392 | 6,540 | 6,325 | 6,492 | $161.84M | +1.57% |
| 2018-09-19 | 6,336.4 | 6,517.7 | 6,123 | 6,391.9 | $247.46M | +0.87% |
| 2018-09-18 | 6,248.7 | 6,390 | 6,225 | 6,336.4 | $205.74M | +1.40% |
| 2018-09-17 | 6,500.1 | 6,533.8 | 6,201 | 6,248.7 | $228.97M | -3.94% |
| 2018-09-16 | 6,515 | 6,524.6 | 6,370 | 6,505 | $178.61M | -0.15% |
| 2018-09-15 | 6,476.6 | 6,565.4 | 6,466.1 | 6,515 | $164.56M | +0.59% |
| 2018-09-14 | 6,487.4 | 6,585 | 6,385.6 | 6,476.6 | $241.47M | -0.17% |
| 2018-09-13 | 6,338.6 | 6,535 | 6,337.4 | 6,487.4 | $260.99M | +2.35% |
| 2018-09-12 | 6,293 | 6,360 | 6,192.4 | 6,338.6 | $197.40M | +0.69% |
| 2018-09-11 | 6,312 | 6,404 | 6,169.7 | 6,294.9 | $208.35M | -0.27% |
| 2018-09-10 | 6,252.3 | 6,374 | 6,221 | 6,312 | $204.18M | +0.98% |
| 2018-09-09 | 6,185.1 | 6,441 | 6,141.5 | 6,250.8 | $233.58M | +1.06% |
| 2018-09-08 | 6,395.5 | 6,478 | 6,111 | 6,185.1 | $241.71M | -3.29% |
| 2018-09-07 | 6,516.8 | 6,544 | 6,320 | 6,395.5 | $250.72M | -1.85% |
| 2018-09-06 | 6,697.3 | 6,725 | 6,265 | 6,516 | $390.39M | -2.75% |
| 2018-09-05 | 7,359.1 | 7,397.3 | 6,682 | 6,700 | $449.46M | -8.96% |
| 2018-09-04 | 7,263 | 7,410 | 7,227.2 | 7,359.1 | $258.98M | +1.32% |
| 2018-09-03 | 7,302 | 7,338.3 | 7,191.6 | 7,263 | $235.39M | -0.53% |
| 2018-09-02 | 7,201.6 | 7,345.4 | 7,127 | 7,302 | $288.53M | +1.42% |
| 2018-09-01 | 7,011.2 | 7,275 | 7,008.7 | 7,200 | $287.30M | +2.69% |
| 2018-08-31 | 6,984.8 | 7,089 | 6,888 | 7,011.2 | $282.72M | +0.38% |
| 2018-08-30 | 7,033.2 | 7,063.6 | 6,784.8 | 6,984.8 | $309.36M | -0.66% |
| 2018-08-29 | 7,077 | 7,133.8 | 6,912.3 | 7,031.2 | $304.57M | -0.63% |
| 2018-08-28 | 6,907.3 | 7,135 | 6,860 | 7,076.1 | $338.22M | +2.42% |
| 2018-08-27 | 6,700 | 6,940.5 | 6,646.5 | 6,908.6 | $254.21M | +3.11% |
| 2018-08-26 | 6,733.6 | 6,775.3 | 6,568 | 6,700 | $134.12M | -0.50% |
| 2018-08-25 | 6,687 | 6,789 | 6,650.6 | 6,733.6 | $129.08M | +0.78% |
| 2018-08-24 | 6,525 | 6,725 | 6,440.5 | 6,681.6 | $251.51M | +2.40% |
| 2018-08-23 | 6,362.6 | 6,577 | 6,342.3 | 6,525 | $259.79M | +2.58% |
| 2018-08-22 | 6,480 | 6,882.5 | 6,251.2 | 6,360.9 | $512.50M | -1.84% |
| 2018-08-21 | 6,251 | 6,500 | 6,235.1 | 6,480 | $265.46M | +3.60% |
| 2018-08-20 | 6,477.5 | 6,530 | 6,220 | 6,254.8 | $317.62M | -3.44% |
| 2018-08-19 | 6,388 | 6,541 | 6,300 | 6,477.5 | $289.27M | +1.40% |
| 2018-08-18 | 6,579 | 6,620 | 6,288 | 6,388 | $345.96M | -2.98% |
| 2018-08-17 | 6,316 | 6,585 | 6,285.4 | 6,584.5 | $374.47M | +4.32% |
| 2018-08-16 | 6,265.3 | 6,480 | 6,205.6 | 6,311.8 | $307.76M | +0.71% |
| 2018-08-15 | 6,188.1 | 6,609 | 6,172.1 | 6,267.2 | $439.11M | +1.28% |
| 2018-08-14 | 6,248.2 | 6,250.3 | 5,880 | 6,188.1 | $303.18M | -0.93% |
| 2018-08-13 | 6,308.6 | 6,545 | 6,145 | 6,246.4 | $341.55M | -0.98% |
| 2018-08-12 | 6,222.6 | 6,472.3 | 6,130 | 6,308.3 | $243.23M | +1.22% |
| 2018-08-11 | 6,148.1 | 6,488 | 5,971 | 6,232.4 | $291.06M | +1.44% |
| 2018-08-10 | 6,529.8 | 6,575.9 | 6,026.4 | 6,144 | $374.70M | -5.91% |
| 2018-08-09 | 6,283.3 | 6,622.8 | 6,178.6 | 6,529.8 | $332.88M | +3.89% |
| 2018-08-08 | 6,720.6 | 6,721.5 | 6,123 | 6,285 | $382.46M | -6.47% |
| 2018-08-07 | 6,935 | 7,150.5 | 6,670 | 6,720.1 | $316.37M | -3.10% |
| 2018-08-06 | 7,024.2 | 7,160 | 6,821 | 6,934.8 | $229.07M | -1.27% |
| 2018-08-05 | 7,009.8 | 7,089.9 | 6,882.3 | 7,024.2 | $229.99M | +0.20% |
| 2018-08-04 | 7,412.3 | 7,494.8 | 6,926 | 7,009.8 | $262.28M | -5.51% |
| 2018-08-03 | 7,525.7 | 7,540 | 7,282.4 | 7,418.8 | $330.60M | -1.42% |
| 2018-08-02 | 7,600.1 | 7,709.5 | 7,455.7 | 7,525.7 | $285.66M | -1.04% |
| 2018-08-01 | 7,735.7 | 7,750 | 7,430 | 7,604.6 | $322.25M | -1.63% |
| 2018-07-31 | 8,171.4 | 8,180 | 7,633 | 7,730.9 | $379.84M | -5.42% |
| 2018-07-30 | 8,211 | 8,273 | 7,866 | 8,173.9 | $321.60M | -0.45% |
| 2018-07-29 | 8,225 | 8,294.5 | 8,115 | 8,211 | $209.56M | -0.17% |
| 2018-07-28 | 8,188.6 | 8,246.5 | 8,067 | 8,225 | $214.36M | +0.45% |
| 2018-07-27 | 7,920 | 8,285 | 7,805 | 8,188.6 | $350.88M | +3.39% |
| 2018-07-26 | 8,175.6 | 8,315.7 | 7,850.1 | 7,920 | $352.10M | -3.13% |
| 2018-07-25 | 8,397.2 | 8,491.8 | 8,050 | 8,175.6 | $398.12M | -2.64% |
| 2018-07-24 | 7,721.6 | 8,486 | 7,696 | 8,397.2 | $487.12M | +8.76% |
| 2018-07-23 | 7,394.8 | 7,833 | 7,375 | 7,721 | $320.16M | +4.41% |
| 2018-07-22 | 7,399.2 | 7,582.4 | 7,335.5 | 7,394.8 | $225.62M | -0.05% |
| 2018-07-21 | 7,337.5 | 7,458.5 | 7,211 | 7,398.8 | $212.13M | +0.83% |
| 2018-07-20 | 7,468.9 | 7,700 | 7,273 | 7,337.5 | $342.86M | -1.72% |
| 2018-07-19 | 7,381.9 | 7,576.3 | 7,270 | 7,466.2 | $305.20M | +1.14% |
| 2018-07-18 | 7,317.4 | 7,588.1 | 7,225.4 | 7,381.9 | $440.67M | +0.88% |
| 2018-07-17 | 6,723.3 | 7,469 | 6,652 | 7,317.4 | $364.67M | +8.84% |
| 2018-07-16 | 6,354.1 | 6,747.3 | 6,330.4 | 6,723.4 | $237.10M | +5.83% |
| 2018-07-15 | 6,250.9 | 6,395 | 6,225.4 | 6,353 | $145.41M | +1.62% |
| 2018-07-14 | 6,214.6 | 6,335 | 6,178 | 6,252 | $110.96M | +0.60% |
| 2018-07-13 | 6,251.4 | 6,350 | 6,110 | 6,214.6 | $164.47M | -0.58% |
| 2018-07-12 | 6,378.1 | 6,380.3 | 6,070 | 6,250.6 | $194.33M | -2.00% |
| 2018-07-11 | 6,296.9 | 6,406 | 6,279 | 6,378.1 | $182.36M | +1.29% |
| 2018-07-10 | 6,662.8 | 6,681 | 6,263 | 6,296.9 | $249.10M | -5.48% |
| 2018-07-09 | 6,712.1 | 6,802.1 | 6,612.2 | 6,662.1 | $179.25M | -0.74% |
| 2018-07-08 | 6,753.5 | 6,780 | 6,667.4 | 6,712.1 | $165.94M | -0.66% |
| 2018-07-07 | 6,609.8 | 6,818.2 | 6,508.9 | 6,757 | $158.03M | +2.23% |
| 2018-07-06 | 6,529.2 | 6,648.5 | 6,425 | 6,609.8 | $192.23M | +1.23% |
| 2018-07-05 | 6,585.5 | 6,712 | 6,453.3 | 6,529.2 | $230.81M | -0.88% |
| 2018-07-04 | 6,511 | 6,784.9 | 6,441.1 | 6,587 | $156.28M | +1.12% |
| 2018-07-03 | 6,615.3 | 6,679.4 | 6,463 | 6,513.9 | $254.55M | -1.53% |
| 2018-07-02 | 6,360.8 | 6,685 | 6,271.6 | 6,615.3 | $235.52M | +4.07% |
| 2018-07-01 | 6,391.1 | 6,441.1 | 6,251 | 6,356.8 | $175.10M | -0.52% |
| 2018-06-30 | 6,197.9 | 6,529 | 6,186 | 6,390.1 | $241.57M | +3.10% |
| 2018-06-29 | 5,851 | 6,300 | 5,780 | 6,197.9 | $201.41M | +5.88% |
| 2018-06-28 | 6,134.7 | 6,173 | 5,827 | 5,854 | $185.25M | -4.56% |
| 2018-06-27 | 6,065.9 | 6,190.4 | 5,971 | 6,133.7 | $117.10M | +1.04% |
| 2018-06-26 | 6,252 | 6,272.5 | 6,035 | 6,070.8 | $119.68M | -2.90% |
| 2018-06-25 | 6,137.9 | 6,350 | 6,062 | 6,252 | $242.86M | +1.87% |
| 2018-06-24 | 6,150 | 6,259.8 | 5,750 | 6,137 | $284.10M | -0.21% |
| 2018-06-23 | 6,045.9 | 6,260 | 6,008.5 | 6,150 | $162.76M | +1.74% |
| 2018-06-22 | 6,717.7 | 6,734 | 5,918.9 | 6,045 | $327.46M | -10.03% |
| 2018-06-21 | 6,763.2 | 6,795 | 6,672.6 | 6,718.8 | $171.15M | -0.63% |
| 2018-06-20 | 6,740 | 6,817.2 | 6,551.8 | 6,761.5 | $175.94M | +0.30% |
| 2018-06-19 | 6,711.4 | 6,841.7 | 6,653 | 6,741.2 | $163.42M | +0.43% |
| 2018-06-18 | 6,444.1 | 6,794.4 | 6,380 | 6,712.5 | $208.57M | +4.08% |
| 2018-06-17 | 6,482.5 | 6,589 | 6,422 | 6,449.6 | $129.12M | -0.53% |
| 2018-06-16 | 6,380 | 6,560 | 6,320.9 | 6,484 | $143.76M | +1.49% |
| 2018-06-15 | 6,638.7 | 6,666.7 | 6,362.3 | 6,388.9 | $196.19M | -3.72% |
| 2018-06-14 | 6,292.8 | 6,720 | 6,260 | 6,636 | $289.07M | +5.45% |
| 2018-06-13 | 6,530 | 6,627.6 | 6,118.7 | 6,292.8 | $295.40M | -3.63% |
| 2018-06-12 | 6,872 | 6,890.5 | 6,435 | 6,530 | $245.79M | -4.98% |
| 2018-06-11 | 6,765 | 6,922 | 6,610 | 6,872 | $233.06M | +1.58% |
| 2018-06-10 | 7,491.7 | 7,491.7 | 6,622.8 | 6,765 | $367.34M | -9.70% |
| 2018-06-09 | 7,603.4 | 7,684 | 7,450 | 7,491.7 | $147.17M | -1.47% |
| 2018-06-08 | 7,691.1 | 7,703.5 | 7,531 | 7,603.4 | $178.20M | -1.14% |
| 2018-06-07 | 7,658.8 | 7,765 | 7,620 | 7,691.1 | $192.95M | +0.42% |
| 2018-06-06 | 7,626.6 | 7,699 | 7,467.1 | 7,658.8 | $207.01M | +0.44% |
| 2018-06-05 | 7,487 | 7,679.5 | 7,358 | 7,625 | $237.72M | +1.84% |
| 2018-06-04 | 7,714.3 | 7,760.5 | 7,446.5 | 7,487 | $244.17M | -2.95% |
| 2018-06-03 | 7,636.8 | 7,786.7 | 7,600 | 7,714.3 | $211.74M | +0.97% |
| 2018-06-02 | 7,521 | 7,697.3 | 7,437 | 7,640 | $203.37M | +1.58% |
| 2018-06-01 | 7,485 | 7,608.6 | 7,355.5 | 7,521 | $211.46M | +0.48% |
| 2018-05-31 | 7,382.1 | 7,699 | 7,327.5 | 7,485 | $231.02M | +1.48% |
| 2018-05-30 | 7,468 | 7,569 | 7,260.5 | 7,376 | $237.96M | -1.14% |
| 2018-05-29 | 7,099 | 7,540 | 7,032.9 | 7,461.3 | $288.07M | +5.10% |
| 2018-05-28 | 7,339 | 7,437 | 7,058 | 7,099 | $196.79M | -3.27% |
| 2018-05-27 | 7,334 | 7,400 | 7,231.1 | 7,339 | $136.71M | +0.07% |
| 2018-05-26 | 7,457 | 7,620 | 7,300 | 7,334 | $145.64M | -1.65% |
| 2018-05-25 | 7,579 | 7,649.6 | 7,308.1 | 7,457 | $199.75M | -1.56% |
| 2018-05-24 | 7,501.9 | 7,730.7 | 7,267 | 7,575 | $284.29M | +0.97% |
| 2018-05-23 | 7,977.1 | 8,031.9 | 7,425 | 7,501.9 | $331.24M | -5.96% |
| 2018-05-22 | 8,386.9 | 8,400.2 | 7,935.1 | 7,977.1 | $194.34M | -4.82% |
| 2018-05-21 | 8,527 | 8,595.3 | 8,305 | 8,381.2 | $181.75M | -1.71% |
| 2018-05-20 | 8,233.5 | 8,609 | 8,163.9 | 8,527 | $167.44M | +3.56% |
| 2018-05-19 | 8,238 | 8,390.8 | 8,095.7 | 8,233.5 | $141.88M | -0.08% |
| 2018-05-18 | 8,038.8 | 8,273.2 | 7,911.9 | 8,239.8 | $189.87M | +2.47% |
| 2018-05-17 | 8,330 | 8,464 | 7,979 | 8,041.5 | $209.49M | -3.46% |
| 2018-05-16 | 8,462 | 8,488 | 8,083 | 8,330 | $257.06M | -1.56% |
| 2018-05-15 | 8,663.4 | 8,860 | 8,401.3 | 8,462 | $242.34M | -2.32% |
| 2018-05-14 | 8,679.7 | 8,880 | 8,277 | 8,663.3 | $320.58M | -0.19% |
| 2018-05-13 | 8,475.4 | 8,763.4 | 8,298 | 8,679.7 | $219.46M | +2.53% |
| 2018-05-12 | 8,405.9 | 8,646.9 | 8,153 | 8,465.9 | $337.90M | +0.79% |
| 2018-05-11 | 9,002.2 | 9,016.8 | 8,341 | 8,400 | $418.86M | -6.69% |
| 2018-05-10 | 9,310 | 9,395.1 | 8,970 | 9,002.2 | $231.60M | -3.31% |
| 2018-05-09 | 9,178 | 9,390 | 8,965 | 9,310 | $235.74M | +1.33% |
| 2018-05-08 | 9,365 | 9,475.7 | 9,060.5 | 9,187.6 | $236.42M | -1.89% |
| 2018-05-07 | 9,661 | 9,689.7 | 9,181 | 9,365 | $316.02M | -3.04% |
| 2018-05-06 | 9,864 | 9,970 | 9,417 | 9,659 | $267.36M | -2.08% |
| 2018-05-05 | 9,714 | 10,020 | 9,682 | 9,864 | $246.81M | +1.54% |
| 2018-05-04 | 9,750 | 9,830 | 9,520.9 | 9,714 | $277.57M | -0.37% |
| 2018-05-03 | 9,247.8 | 9,844 | 9,168.4 | 9,750 | $366.03M | +5.43% |
| 2018-05-02 | 9,071.5 | 9,268 | 8,970.2 | 9,247.8 | $238.42M | +1.94% |
| 2018-05-01 | 9,246 | 9,249 | 8,800.5 | 9,071.5 | $368.69M | -1.89% |
| 2018-04-30 | 9,417 | 9,458.6 | 9,125 | 9,246 | $325.02M | -1.84% |
| 2018-04-29 | 9,348 | 9,570.5 | 9,163.7 | 9,419 | $357.00M | +0.76% |
| 2018-04-28 | 8,915.4 | 9,427.5 | 8,870 | 9,348 | $321.65M | +4.85% |
| 2018-04-27 | 9,267 | 9,395 | 8,889 | 8,915.4 | $342.81M | -3.78% |
| 2018-04-26 | 8,870 | 9,307.5 | 8,651.6 | 9,266 | $385.05M | +4.46% |
| 2018-04-25 | 9,619 | 9,759.8 | 8,730 | 8,870 | $745.14M | -7.80% |
| 2018-04-24 | 8,934 | 9,731 | 8,922 | 9,620 | $431.21M | +7.68% |
| 2018-04-23 | 8,785.7 | 8,985 | 8,745 | 8,934 | $229.75M | +1.67% |
| 2018-04-22 | 8,915.3 | 9,020.7 | 8,727.7 | 8,787 | $261.80M | -1.44% |
| 2018-04-21 | 8,852.1 | 9,035 | 8,565 | 8,915.3 | $358.92M | +0.66% |
| 2018-04-20 | 8,273.8 | 8,930 | 8,177.1 | 8,857 | $337.29M | +6.99% |
| 2018-04-19 | 8,174 | 8,296 | 8,080 | 8,278 | $222.68M | +1.28% |
| 2018-04-18 | 7,891 | 8,236.4 | 7,868 | 8,173 | $217.65M | +3.65% |
| 2018-04-17 | 8,064.9 | 8,173.7 | 7,825.4 | 7,885 | $258.22M | -2.23% |
| 2018-04-16 | 8,355.1 | 8,419 | 7,867 | 8,064.9 | $295.82M | -3.47% |
| 2018-04-15 | 8,004 | 8,429.5 | 7,999 | 8,355 | $230.29M | +4.45% |
| 2018-04-14 | 7,877.5 | 8,186 | 7,810 | 7,999 | $252.87M | +1.54% |
| 2018-04-13 | 7,923 | 8,233.4 | 7,732 | 7,877.4 | $439.88M | -0.58% |
| 2018-04-12 | 6,953.8 | 8,012.2 | 6,743.2 | 7,923 | $485.18M | +13.94% |
| 2018-04-11 | 6,839.6 | 6,990 | 6,787 | 6,953.8 | $165.26M | +1.61% |
| 2018-04-10 | 6,781.6 | 6,890 | 6,656 | 6,843.9 | $151.42M | +0.90% |
| 2018-04-09 | 7,011 | 7,185 | 6,611 | 6,782.7 | $234.31M | -3.35% |
| 2018-04-08 | 6,895.8 | 7,109.1 | 6,880 | 7,018 | $149.97M | +1.77% |
| 2018-04-07 | 6,601.4 | 7,070 | 6,586.3 | 6,895.8 | $222.32M | +4.46% |
| 2018-04-06 | 6,770 | 6,850 | 6,500 | 6,601.4 | $182.14M | -2.50% |
| 2018-04-05 | 6,796.1 | 6,902 | 6,566.7 | 6,770.8 | $263.45M | -0.37% |
| 2018-04-04 | 7,405.2 | 7,427.5 | 6,707 | 6,796.1 | $297.44M | -8.23% |
| 2018-04-03 | 7,064 | 7,520 | 7,011 | 7,405.2 | $277.08M | +4.95% |
| 2018-04-02 | 6,813 | 7,125 | 6,765 | 7,056 | $224.32M | +3.57% |
| 2018-04-01 | 6,922 | 7,050 | 6,430 | 6,813 | $297.47M | -1.60% |
| 2018-03-31 | 6,840.2 | 7,223.4 | 6,777 | 6,923.9 | $258.34M | +1.22% |
| 2018-03-30 | 7,090.2 | 7,292.4 | 6,600.1 | 6,840.2 | $450.35M | -3.52% |
| 2018-03-29 | 7,949.3 | 7,975 | 6,941.1 | 7,090.1 | $405.59M | -10.81% |
| 2018-03-28 | 7,795.5 | 8,109 | 7,728 | 7,949.3 | $209.19M | +1.97% |
| 2018-03-27 | 8,134.2 | 8,215.9 | 7,730 | 7,795.5 | $297.61M | -4.16% |
| 2018-03-26 | 8,470.1 | 8,514.9 | 7,831 | 8,134.2 | $358.43M | -3.97% |
| 2018-03-25 | 8,531.2 | 8,669.9 | 8,365.8 | 8,470.1 | $247.02M | -0.90% |
| 2018-03-24 | 8,898 | 9,000 | 8,491 | 8,546.9 | $313.25M | -3.95% |
| 2018-03-23 | 8,720 | 8,909 | 8,269 | 8,898 | $340.76M | +2.01% |
| 2018-03-22 | 8,884.8 | 9,100 | 8,465.1 | 8,722.9 | $354.80M | -1.82% |
| 2018-03-21 | 8,910 | 9,177 | 8,750.6 | 8,885 | $358.16M | -0.28% |
| 2018-03-20 | 8,595 | 9,050 | 8,280 | 8,910 | $387.88M | +3.60% |
| 2018-03-19 | 8,189 | 8,705.2 | 8,088.4 | 8,600 | $462.65M | +5.01% |
| 2018-03-18 | 7,824 | 8,317.4 | 7,322 | 8,190 | $458.31M | +4.67% |
| 2018-03-17 | 8,260 | 8,348.6 | 7,722 | 7,824.8 | $265.97M | -5.27% |
| 2018-03-16 | 8,241 | 8,611.6 | 7,900 | 8,260 | $322.36M | +0.23% |
| 2018-03-15 | 8,184 | 8,430 | 7,650 | 8,241 | $422.13M | +0.87% |
| 2018-03-14 | 9,151.9 | 9,333.8 | 7,900.3 | 8,170 | $426.06M | -10.71% |
| 2018-03-13 | 9,131.3 | 9,474 | 8,823 | 9,150 | $367.35M | +0.20% |
| 2018-03-12 | 9,533.6 | 9,888.9 | 8,780 | 9,131.3 | $395.56M | -4.22% |
| 2018-03-11 | 8,770.2 | 9,740 | 8,450 | 9,533.6 | $403.49M | +8.70% |
| 2018-03-10 | 9,230 | 9,490 | 8,667.1 | 8,770.2 | $341.21M | -4.95% |
| 2018-03-09 | 9,267.1 | 9,410 | 8,329 | 9,227 | $567.08M | -0.48% |
| 2018-03-08 | 9,910 | 10,099 | 9,060 | 9,271.6 | $394.64M | -6.44% |
| 2018-03-07 | 10,716.5 | 10,899 | 9,389.3 | 9,910 | $514.81M | -7.53% |
| 2018-03-06 | 11,455 | 11,455 | 10,555.5 | 10,716.5 | $323.84M | -6.44% |
| 2018-03-05 | 11,515 | 11,710 | 11,415 | 11,454 | $174.87M | -0.53% |
| 2018-03-04 | 11,464.5 | 11,565 | 11,050 | 11,515 | $194.85M | +0.44% |
| 2018-03-03 | 11,039 | 11,544 | 11,015 | 11,464.5 | $241.75M | +3.85% |
| 2018-03-02 | 10,923.4 | 11,200 | 10,770 | 11,039 | $262.94M | +1.09% |
| 2018-03-01 | 10,325.6 | 11,060.4 | 10,240 | 10,920 | $268.17M | +5.74% |
| 2018-02-28 | 10,584.3 | 11,098 | 10,300 | 10,326.8 | $327.91M | -2.29% |
| 2018-02-27 | 10,321 | 10,870 | 10,121 | 10,569 | $324.30M | +2.37% |
| 2018-02-26 | 9,590 | 10,444.3 | 9,350 | 10,324 | $347.56M | +7.65% |
| 2018-02-25 | 9,694.5 | 9,847 | 9,274.8 | 9,590 | $271.29M | -1.08% |
| 2018-02-24 | 10,131 | 10,497 | 9,352 | 9,694.5 | $405.62M | -4.31% |
| 2018-02-23 | 9,815.5 | 10,435 | 9,570.2 | 10,131 | $571.80M | +3.26% |
| 2018-02-22 | 10,439 | 10,933.4 | 9,679 | 9,811 | $682.01M | -6.00% |
| 2018-02-21 | 11,195.1 | 11,304 | 10,200 | 10,437.6 | $731.54M | -6.82% |
| 2018-02-20 | 11,147.1 | 11,786 | 11,100.6 | 11,201 | $551.57M | +0.43% |
| 2018-02-19 | 10,375 | 11,250 | 10,270.3 | 11,153 | $443.77M | +7.41% |
| 2018-02-18 | 11,039.5 | 11,274 | 10,080 | 10,383.4 | $649.42M | -5.94% |
| 2018-02-17 | 10,156.1 | 11,075.1 | 10,050 | 11,039.5 | $446.01M | +8.66% |
| 2018-02-16 | 10,000.9 | 10,323.4 | 9,666 | 10,160 | $381.10M | +1.60% |
| 2018-02-15 | 9,450 | 10,219.5 | 9,301.5 | 10,000.1 | $512.39M | +5.82% |
| 2018-02-14 | 8,535.2 | 9,489.6 | 8,533 | 9,450 | $370.13M | +10.66% |
| 2018-02-13 | 8,903 | 8,950 | 8,351 | 8,539.9 | $305.17M | -4.08% |
| 2018-02-12 | 8,063.8 | 8,989 | 8,053 | 8,903 | $362.44M | +10.41% |
| 2018-02-11 | 8,534 | 8,549 | 7,726.5 | 8,063.9 | $366.97M | -5.51% |
| 2018-02-10 | 8,683.9 | 9,065.8 | 8,120 | 8,534 | $423.41M | -1.73% |
| 2018-02-09 | 7,789.9 | 8,738 | 7,789.9 | 8,683.9 | $173.35M | +11.56% |
| 2018-02-08 | 7,599 | 7,844 | 7,572.1 | 7,784 | $11.77M | +2.43% |
| 2018-02-07 | 7,655 | 8,476 | 7,150 | 7,599 | $477.94M | -0.69% |
| 2018-02-06 | 6,939.6 | 7,878 | 6,000 | 7,652.1 | $684.36M | +10.26% |
| 2018-02-05 | 8,180 | 8,382.8 | 6,625 | 6,940 | $471.17M | -15.21% |
| 2018-02-04 | 9,200 | 9,368 | 7,930 | 8,184.8 | $274.91M | -11.03% |
| 2018-02-03 | 8,873 | 9,473 | 8,229 | 9,200 | $256.83M | +3.68% |
| 2018-02-02 | 9,224.5 | 9,250 | 8,010 | 8,873 | $434.24M | -3.81% |
| 2018-02-01 | 10,285.1 | 10,335 | 8,751 | 9,224.5 | $317.64M | -10.31% |
| 2018-01-31 | 10,230 | 10,425.9 | 9,700 | 10,285.1 | $181.64M | +0.46% |
| 2018-01-30 | 11,250.1 | 11,308.4 | 9,900 | 10,237.5 | $268.98M | -9.01% |
| 2018-01-29 | 11,880 | 11,975 | 11,139.5 | 11,251 | $162.11M | -5.29% |
| 2018-01-28 | 11,500 | 12,244 | 11,408 | 11,880 | $200.21M | +3.38% |
| 2018-01-27 | 11,089 | 11,650 | 10,842.7 | 11,491 | $212.66M | +3.63% |
| 2018-01-26 | 11,184.7 | 11,643 | 10,311.1 | 11,089 | $360.48M | -0.77% |
| 2018-01-25 | 11,350 | 11,794 | 10,950.2 | 11,175.3 | $236.08M | -1.54% |
| 2018-01-24 | 10,799.1 | 11,570.5 | 10,500 | 11,350 | $299.47M | +5.10% |
| 2018-01-23 | 10,760 | 11,399 | 9,905 | 10,799.2 | $399.42M | +0.36% |
| 2018-01-22 | 11,530 | 11,926.4 | 9,900.2 | 10,760 | $475.72M | -6.68% |
| 2018-01-21 | 12,799.8 | 12,799.8 | 10,965 | 11,530 | $485.29M | -9.92% |
| 2018-01-20 | 11,475 | 13,099 | 11,412.5 | 12,799.9 | $358.56M | +11.55% |
| 2018-01-19 | 10,960 | 11,795 | 10,360 | 11,475 | $382.77M | +4.68% |
| 2018-01-18 | 10,972.6 | 11,878.8 | 10,435.3 | 10,962 | $541.29M | -0.24% |
| 2018-01-17 | 10,900 | 11,681 | 9,037.9 | 10,988.8 | $744.15M | +0.81% |
| 2018-01-16 | 13,500 | 13,542.9 | 9,035 | 10,900 | $722.15M | -19.50% |
| 2018-01-15 | 13,478 | 14,250 | 13,147.8 | 13,539.9 | $200.61M | +0.48% |
| 2018-01-14 | 14,210 | 14,339.5 | 12,569.2 | 13,475 | $226.53M | -5.17% |
| 2018-01-13 | 13,750 | 14,580 | 13,706.1 | 14,210 | $173.09M | +3.42% |
| 2018-01-12 | 13,238.8 | 14,109.8 | 12,500 | 13,740 | $222.52M | +3.79% |
| 2018-01-11 | 14,940 | 14,968.7 | 11,400 | 13,238.8 | $446.59M | -11.19% |
| 2018-01-10 | 14,401 | 14,955.7 | 13,131.3 | 14,907.1 | $244.01M | +3.52% |
| 2018-01-09 | 14,902.5 | 15,500 | 14,011 | 14,400 | $210.63M | -3.37% |
| 2018-01-08 | 16,218.9 | 16,322.3 | 12,812 | 14,902.5 | $396.57M | -7.72% |
| 2018-01-07 | 17,069.8 | 17,100 | 15,610 | 16,150 | $206.19M | -5.39% |
| 2018-01-06 | 16,960.4 | 17,143.1 | 16,011.2 | 17,069.8 | $309.22M | +0.65% |
| 2018-01-05 | 15,059.6 | 17,176.2 | 14,600 | 16,960.4 | $369.32M | +12.62% |
| 2018-01-04 | 14,919.5 | 15,280 | 13,918 | 15,059.5 | $312.78M | +0.94% |
| 2018-01-03 | 14,690 | 15,307.6 | 14,150 | 14,919.5 | $236.12M | +1.67% |
| 2018-01-02 | 13,382.2 | 15,473.5 | 12,890 | 14,675.1 | $279.72M | +9.68% |
| 2018-01-01 | 13,715.6 | 13,818.5 | 12,750 | 13,380 | $114.80M | -2.45% |
읽는 법. 각 행은 바이낸스 현물 BTCUSDT의 UTC 기준 하루로, 시가, 고가, 저가, 종가와 USDT 거래대금, 전날 종가 대비 변동률을 보여 줍니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다. 역대 최고가와 최저가는 2017년 8월 17일 이후 일봉의 최고 고가와 최저 저가입니다. 하루 변동폭은 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 위에서 연도를 고르면 그해의 모든 날을, CSV(영문)로는 전체 기간을 볼 수 있습니다.
출처: 바이낸스 현물 BTCUSDT 일봉(공개 API), 몇 시간마다 갱신. 투자 조언이 아닙니다.
비트코인 과거 시세 자주 묻는 질문
비트코인 역대 최고가는 얼마인가요?
2025년 10월 6일의 126,199.6 USDT입니다(바이낸스 현물 BTCUSDT 일봉 고가 중 최고치). 최근 가격은 그 고점 대비 -34.99%입니다.
비트코인 과거 시세 데이터는 어디에서 오나요?
바이낸스 현물 BTCUSDT 일봉(2017년 8월 17일부터)입니다. 각 행은 UTC 기준 하루(00:00~24:00 UTC, 한국 시간 오전 9시~다음 날 오전 9시)의 첫 거래(시가), 최고·최저 거래가(고가·저가), 마지막 거래(종가)와 USDT 거래대금입니다. 가격은 원화(KRW)가 아닌 USDT 기준이며, 오늘 행은 아직 진행 중이라 진행 중으로 표시합니다.
일간 변동률과 하루 최대 상승·하락은 어떻게 계산하나요?
일간 변동률은 그날 종가를 전날 종가로 나눈 값에서 1을 뺀 것입니다. 하루 최대 상승·하락은 상장 이후 그 변동률의 최댓값과 최솟값이고, 하루 최대 변동폭은 그날 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 기간별 변동은 최근 종가를 7일, 30일, 365일, 1,095일 전 종가와 비교합니다.
데이터를 내려받을 수 있나요?
네. 모든 일봉(날짜, 시가, 고가, 저가, 종가, 거래대금, 일간 변동률)을 담은 무료 CSV 파일을 받을 수 있습니다. 열 이름과 설명은 영어입니다. 사용할 때는 swolecharts.com을 출처로 밝혀 주세요. 투자 조언이 아닙니다.