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, 2019년
BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2019-12-31 | 7,246 | 7,320 | 7,145 | 7,195.2 | $187.52M | -0.70% |
| 2019-12-30 | 7,388.4 | 7,408.2 | 7,220 | 7,246 | $216.51M | -1.93% |
| 2019-12-29 | 7,315.4 | 7,528.4 | 7,288 | 7,388.2 | $231.73M | +0.99% |
| 2019-12-28 | 7,254.8 | 7,365 | 7,238.7 | 7,316.1 | $196.32M | +0.85% |
| 2019-12-27 | 7,202 | 7,275.9 | 7,076.4 | 7,254.7 | $242.21M | +0.73% |
| 2019-12-26 | 7,205 | 7,435 | 7,157.1 | 7,202 | $263.29M | -0.04% |
| 2019-12-25 | 7,255.8 | 7,271.8 | 7,128.9 | 7,204.6 | $198.27M | -0.70% |
| 2019-12-24 | 7,317.3 | 7,436.7 | 7,157 | 7,255.8 | $318.43M | -0.84% |
| 2019-12-23 | 7,500.7 | 7,695.4 | 7,265.8 | 7,317.1 | $510.71M | -2.46% |
| 2019-12-22 | 7,131.6 | 7,518.5 | 7,122.5 | 7,501.4 | $285.58M | +5.17% |
| 2019-12-21 | 7,188 | 7,190.6 | 7,105 | 7,132.8 | $139.07M | -0.77% |
| 2019-12-20 | 7,151.3 | 7,220 | 7,079.5 | 7,187.8 | $229.84M | +0.52% |
| 2019-12-19 | 7,277.8 | 7,380 | 7,038.3 | 7,150.3 | $397.41M | -1.75% |
| 2019-12-18 | 6,623.8 | 7,440 | 6,435 | 7,277.8 | $654.06M | +9.87% |
| 2019-12-17 | 6,891.4 | 6,942.2 | 6,560 | 6,623.8 | $364.09M | -3.89% |
| 2019-12-16 | 7,119.6 | 7,150 | 6,836 | 6,891.7 | $307.51M | -3.19% |
| 2019-12-15 | 7,064.1 | 7,200.3 | 7,008.4 | 7,118.6 | $187.40M | +0.77% |
| 2019-12-14 | 7,257.4 | 7,271.8 | 7,012 | 7,064.1 | $211.00M | -2.68% |
| 2019-12-13 | 7,197.8 | 7,309.1 | 7,190.8 | 7,258.5 | $199.84M | +0.84% |
| 2019-12-12 | 7,210 | 7,295 | 7,080.3 | 7,198.1 | $303.66M | -0.17% |
| 2019-12-11 | 7,224.1 | 7,275.5 | 7,125.7 | 7,210 | $217.10M | -0.20% |
| 2019-12-10 | 7,338.6 | 7,407.6 | 7,157.1 | 7,224.1 | $363.13M | -1.56% |
| 2019-12-09 | 7,510.1 | 7,650 | 7,273 | 7,338.6 | $347.47M | -2.28% |
| 2019-12-08 | 7,487.3 | 7,564 | 7,374.9 | 7,510.1 | $223.31M | +0.29% |
| 2019-12-07 | 7,527.8 | 7,619.6 | 7,470.2 | 7,488.2 | $237.00M | -0.52% |
| 2019-12-06 | 7,389 | 7,590 | 7,305 | 7,527.5 | $356.91M | +1.87% |
| 2019-12-05 | 7,194.6 | 7,485 | 7,150 | 7,389 | $434.74M | +2.71% |
| 2019-12-04 | 7,292.7 | 7,750 | 7,067 | 7,194.3 | $608.67M | -1.35% |
| 2019-12-03 | 7,294.4 | 7,400 | 7,241.4 | 7,292.7 | $242.38M | -0.02% |
| 2019-12-02 | 7,391.5 | 7,420.6 | 7,151.1 | 7,294.3 | $337.89M | -1.31% |
| 2019-12-01 | 7,540.6 | 7,541.9 | 7,210 | 7,390.9 | $446.52M | -2.00% |
| 2019-11-30 | 7,741 | 7,810 | 7,441 | 7,541.9 | $358.75M | -2.56% |
| 2019-11-29 | 7,418.5 | 7,850 | 7,362.3 | 7,739.7 | $463.01M | +4.32% |
| 2019-11-28 | 7,507.9 | 7,643 | 7,360 | 7,419.5 | $427.57M | -1.19% |
| 2019-11-27 | 7,154.8 | 7,655 | 6,840 | 7,508.5 | $671.65M | +4.92% |
| 2019-11-26 | 7,110 | 7,340 | 7,017.5 | 7,156.1 | $469.60M | +0.66% |
| 2019-11-25 | 6,900.2 | 7,377.7 | 6,515 | 7,109.6 | $831.63M | +2.99% |
| 2019-11-24 | 7,311.1 | 7,330.4 | 6,861 | 6,903.3 | $481.92M | -5.58% |
| 2019-11-23 | 7,268.2 | 7,344.5 | 7,080 | 7,311.6 | $364.45M | +0.60% |
| 2019-11-22 | 7,627.8 | 7,750 | 6,790 | 7,268.2 | $917.88M | -4.71% |
| 2019-11-21 | 8,098.6 | 8,134.7 | 7,500 | 7,627.7 | $455.17M | -5.81% |
| 2019-11-20 | 8,133.8 | 8,264.3 | 8,038.4 | 8,098 | $263.39M | -0.44% |
| 2019-11-19 | 8,186.5 | 8,218.6 | 8,003 | 8,133.6 | $353.46M | -0.65% |
| 2019-11-18 | 8,502.9 | 8,503.5 | 8,060 | 8,187.2 | $358.71M | -3.71% |
| 2019-11-17 | 8,490.7 | 8,635 | 8,350.7 | 8,502.4 | $230.00M | +0.13% |
| 2019-11-16 | 8,471.6 | 8,543 | 8,400 | 8,491 | $177.22M | +0.23% |
| 2019-11-15 | 8,646.4 | 8,790 | 8,400 | 8,471.7 | $394.71M | -2.02% |
| 2019-11-14 | 8,777.5 | 8,800 | 8,582.6 | 8,646.7 | $290.10M | -1.49% |
| 2019-11-13 | 8,821.9 | 8,845 | 8,702 | 8,777.1 | $235.06M | -0.51% |
| 2019-11-12 | 8,733.4 | 8,888 | 8,567.6 | 8,821.9 | $352.68M | +1.02% |
| 2019-11-11 | 9,040.2 | 9,072.3 | 8,618.7 | 8,733.3 | $394.59M | -3.39% |
| 2019-11-10 | 8,809.2 | 9,147.2 | 8,750 | 9,039.5 | $307.32M | +2.61% |
| 2019-11-09 | 8,773.7 | 8,880 | 8,724.9 | 8,809.4 | $259.73M | +0.41% |
| 2019-11-08 | 9,214 | 9,261 | 8,696 | 8,773.7 | $555.59M | -4.80% |
| 2019-11-07 | 9,339.2 | 9,375 | 9,101 | 9,216.2 | $361.22M | -1.32% |
| 2019-11-06 | 9,307.7 | 9,440.9 | 9,250 | 9,339 | $348.61M | +0.33% |
| 2019-11-05 | 9,392.4 | 9,455 | 9,175.8 | 9,308.7 | $428.16M | -0.90% |
| 2019-11-04 | 9,196.5 | 9,513.7 | 9,115.8 | 9,393.4 | $426.79M | +2.16% |
| 2019-11-03 | 9,289.9 | 9,362.6 | 9,066.1 | 9,194.7 | $256.66M | -1.02% |
| 2019-11-02 | 9,231.4 | 9,373.7 | 9,186.2 | 9,289.5 | $268.12M | +0.63% |
| 2019-11-01 | 9,140.9 | 9,279 | 9,030 | 9,231.6 | $398.80M | +0.99% |
| 2019-10-31 | 9,154 | 9,405 | 8,913 | 9,140.9 | $498.15M | -0.15% |
| 2019-10-30 | 9,407.6 | 9,409.8 | 9,001 | 9,154.7 | $506.58M | -2.69% |
| 2019-10-29 | 9,204.5 | 9,550 | 9,072 | 9,407.6 | $600.61M | +2.20% |
| 2019-10-28 | 9,528.2 | 9,902.1 | 9,160 | 9,205.1 | $759.18M | -3.41% |
| 2019-10-27 | 9,230 | 9,795 | 9,074.3 | 9,529.9 | $887.44M | +3.25% |
| 2019-10-26 | 8,655.9 | 10,370 | 8,470.4 | 9,230 | $1.52B | +6.64% |
| 2019-10-25 | 7,412.4 | 8,799 | 7,361 | 8,655 | $737.33M | +16.76% |
| 2019-10-24 | 7,468.5 | 7,503.7 | 7,338 | 7,412.4 | $243.25M | -0.73% |
| 2019-10-23 | 8,020.1 | 8,047.6 | 7,300 | 7,466.6 | $488.22M | -6.90% |
| 2019-10-22 | 8,197.3 | 8,298 | 8,000 | 8,020 | $283.54M | -2.16% |
| 2019-10-21 | 8,223.4 | 8,333 | 8,142 | 8,197.3 | $250.12M | -0.32% |
| 2019-10-20 | 7,949.9 | 8,297 | 7,870 | 8,223.4 | $275.90M | +3.46% |
| 2019-10-19 | 7,946.9 | 8,098.1 | 7,866.9 | 7,948 | $211.91M | +0.01% |
| 2019-10-18 | 8,070.7 | 8,115 | 7,816 | 7,947 | $248.93M | -1.53% |
| 2019-10-17 | 7,995 | 8,124.9 | 7,929 | 8,070.6 | $238.34M | +0.99% |
| 2019-10-16 | 8,159.3 | 8,181.2 | 7,917 | 7,991.7 | $279.59M | -2.05% |
| 2019-10-15 | 8,346.9 | 8,403 | 8,090 | 8,159.3 | $270.73M | -2.26% |
| 2019-10-14 | 8,275.2 | 8,388.9 | 8,203 | 8,348.2 | $247.53M | +0.88% |
| 2019-10-13 | 8,302 | 8,451.4 | 8,160 | 8,275 | $232.15M | -0.30% |
| 2019-10-12 | 8,258 | 8,400 | 8,250 | 8,300.1 | $177.71M | +0.50% |
| 2019-10-11 | 8,557.8 | 8,779.5 | 8,212.4 | 8,258.5 | $424.41M | -3.50% |
| 2019-10-10 | 8,562.1 | 8,644 | 8,414.5 | 8,558 | $333.93M | -0.03% |
| 2019-10-09 | 8,170.8 | 8,670 | 8,115 | 8,560.7 | $462.85M | +4.80% |
| 2019-10-08 | 8,190.8 | 8,325 | 8,088.8 | 8,168.4 | $290.68M | -0.26% |
| 2019-10-07 | 7,855.3 | 8,299.9 | 7,762 | 8,190.1 | $420.92M | +4.28% |
| 2019-10-06 | 8,127.6 | 8,153.9 | 7,785 | 7,854.2 | $275.45M | -3.35% |
| 2019-10-05 | 8,137.1 | 8,183.4 | 8,013 | 8,126.2 | $177.25M | -0.13% |
| 2019-10-04 | 8,224.4 | 8,232.4 | 8,005 | 8,137.1 | $215.33M | -1.06% |
| 2019-10-03 | 8,360 | 8,393 | 8,060 | 8,224 | $250.29M | -1.63% |
| 2019-10-02 | 8,292.7 | 8,373.9 | 8,151.2 | 8,359.9 | $216.33M | +0.81% |
| 2019-10-01 | 8,290 | 8,500 | 8,173.1 | 8,292.4 | $363.04M | +0.04% |
| 2019-09-30 | 8,043 | 8,337.3 | 7,710 | 8,289.3 | $449.12M | +3.05% |
| 2019-09-29 | 8,199.4 | 8,229.1 | 7,890 | 8,043.8 | $253.66M | -1.89% |
| 2019-09-28 | 8,177.5 | 8,315 | 8,001.1 | 8,198.8 | $280.67M | +0.26% |
| 2019-09-27 | 8,063.5 | 8,265 | 7,852.1 | 8,177.9 | $352.80M | +1.42% |
| 2019-09-26 | 8,430 | 8,466 | 7,750 | 8,063.7 | $552.79M | -4.35% |
| 2019-09-25 | 8,497.5 | 8,730 | 8,215.6 | 8,430 | $512.44M | -0.74% |
| 2019-09-24 | 9,702.2 | 9,795 | 7,800 | 8,493.1 | $839.00M | -12.46% |
| 2019-09-23 | 10,028 | 10,050 | 9,615.8 | 9,702.2 | $314.39M | -3.26% |
| 2019-09-22 | 9,985.1 | 10,089 | 9,854 | 10,028.9 | $220.13M | +0.43% |
| 2019-09-21 | 10,167.9 | 10,176.7 | 9,900 | 9,986.4 | $206.03M | -1.79% |
| 2019-09-20 | 10,243.7 | 10,281 | 10,061.4 | 10,168.6 | $255.21M | -0.74% |
| 2019-09-19 | 10,156.4 | 10,325 | 9,653 | 10,244.3 | $447.68M | +0.86% |
| 2019-09-18 | 10,187.5 | 10,258 | 10,100 | 10,157 | $247.02M | -0.30% |
| 2019-09-17 | 10,249.7 | 10,275 | 10,128 | 10,187.8 | $233.94M | -0.62% |
| 2019-09-16 | 10,303.3 | 10,355 | 10,078 | 10,251.3 | $296.33M | -0.49% |
| 2019-09-15 | 10,332.8 | 10,360 | 10,252.1 | 10,302 | $185.85M | -0.32% |
| 2019-09-14 | 10,344.1 | 10,420 | 10,222.3 | 10,335 | $244.06M | -0.07% |
| 2019-09-13 | 10,415 | 10,439 | 10,153 | 10,342.1 | $311.63M | -0.70% |
| 2019-09-12 | 10,158.8 | 10,448.8 | 10,040 | 10,415 | $353.39M | +2.53% |
| 2019-09-11 | 10,098.2 | 10,293 | 9,880 | 10,158.3 | $321.64M | +0.60% |
| 2019-09-10 | 10,302.6 | 10,385 | 9,953 | 10,098.1 | $294.32M | -1.99% |
| 2019-09-09 | 10,381.2 | 10,480 | 10,068.5 | 10,303.1 | $409.72M | -0.75% |
| 2019-09-08 | 10,455.9 | 10,592.5 | 10,208 | 10,381.2 | $249.90M | -0.71% |
| 2019-09-07 | 10,298.7 | 10,558 | 10,288.6 | 10,455.9 | $287.85M | +1.53% |
| 2019-09-06 | 10,563.1 | 10,905.9 | 10,150 | 10,298.7 | $623.66M | -2.52% |
| 2019-09-05 | 10,565.9 | 10,900 | 10,450 | 10,564.5 | $358.86M | -0.02% |
| 2019-09-04 | 10,611.9 | 10,799 | 10,369.9 | 10,567 | $463.53M | -0.45% |
| 2019-09-03 | 10,340 | 10,773 | 10,272 | 10,615.3 | $505.62M | +2.66% |
| 2019-09-02 | 9,723.6 | 10,450 | 9,712.5 | 10,340 | $448.46M | +6.32% |
| 2019-09-01 | 9,588.7 | 9,830 | 9,520 | 9,725 | $188.51M | +1.43% |
| 2019-08-31 | 9,582.8 | 9,684.5 | 9,420.8 | 9,587.5 | $164.12M | +0.03% |
| 2019-08-30 | 9,499 | 9,696 | 9,350.4 | 9,584.5 | $255.85M | +0.91% |
| 2019-08-29 | 9,721 | 9,724 | 9,320 | 9,498.4 | $337.84M | -2.29% |
| 2019-08-28 | 10,185.7 | 10,299 | 9,601 | 9,721 | $420.03M | -4.56% |
| 2019-08-27 | 10,373.6 | 10,391.1 | 10,051.1 | 10,185 | $289.34M | -1.80% |
| 2019-08-26 | 10,142.7 | 10,604 | 10,137.9 | 10,372.2 | $432.25M | +2.26% |
| 2019-08-25 | 10,134.6 | 10,333 | 9,907 | 10,142.7 | $265.13M | +0.08% |
| 2019-08-24 | 10,388.2 | 10,419.4 | 9,890 | 10,134.4 | $279.96M | -2.46% |
| 2019-08-23 | 10,099.9 | 10,445 | 10,019.8 | 10,389.5 | $282.73M | +2.87% |
| 2019-08-22 | 10,140.8 | 10,242 | 9,762 | 10,099.9 | $341.37M | -0.42% |
| 2019-08-21 | 10,760.5 | 10,804.1 | 9,858 | 10,142.6 | $482.89M | -5.74% |
| 2019-08-20 | 10,914.7 | 10,950 | 10,560 | 10,760.5 | $346.66M | -1.42% |
| 2019-08-19 | 10,306.2 | 10,930 | 10,258.6 | 10,915.5 | $396.23M | +5.91% |
| 2019-08-18 | 10,216 | 10,500 | 10,080 | 10,306.8 | $248.51M | +0.89% |
| 2019-08-17 | 10,331.1 | 10,465.1 | 10,000 | 10,216 | $297.78M | -1.12% |
| 2019-08-16 | 10,296.8 | 10,536 | 9,750 | 10,331.5 | $527.26M | +0.37% |
| 2019-08-15 | 10,055.2 | 10,460 | 9,911 | 10,293.9 | $387.71M | +2.42% |
| 2019-08-14 | 10,893.4 | 10,897.5 | 9,928.1 | 10,050.4 | $567.72M | -7.73% |
| 2019-08-13 | 11,398.4 | 11,456.2 | 10,788.5 | 10,892.7 | $368.99M | -4.42% |
| 2019-08-12 | 11,539.1 | 11,577.9 | 11,235.3 | 11,396.1 | $200.33M | -1.33% |
| 2019-08-11 | 11,309.2 | 11,600 | 11,112.1 | 11,550 | $304.86M | +2.13% |
| 2019-08-10 | 11,880 | 11,985 | 11,270 | 11,309.3 | $492.22M | -4.80% |
| 2019-08-09 | 11,994.2 | 12,045.7 | 11,700 | 11,880 | $467.01M | -1.00% |
| 2019-08-08 | 11,975 | 12,060 | 11,521 | 11,999.8 | $604.39M | +0.21% |
| 2019-08-07 | 11,481.7 | 12,141.2 | 11,382.8 | 11,975 | $814.60M | +4.30% |
| 2019-08-06 | 11,830 | 12,330.7 | 11,226.7 | 11,481.7 | $904.12M | -2.93% |
| 2019-08-05 | 10,930 | 11,937.5 | 10,927.8 | 11,828.8 | $757.98M | +8.23% |
| 2019-08-04 | 10,816.9 | 11,040 | 10,552 | 10,929.2 | $431.79M | +1.04% |
| 2019-08-03 | 10,523.8 | 10,904.8 | 10,497.9 | 10,816.9 | $363.85M | +2.79% |
| 2019-08-02 | 10,375 | 10,670 | 10,281.4 | 10,523.8 | $450.32M | +1.43% |
| 2019-08-01 | 10,080.5 | 10,467.9 | 9,863.5 | 10,375 | $422.16M | +2.92% |
| 2019-07-31 | 9,575 | 10,109.8 | 9,555 | 10,080.5 | $389.69M | +5.29% |
| 2019-07-30 | 9,509.1 | 9,714.3 | 9,402 | 9,574.2 | $310.87M | +0.70% |
| 2019-07-29 | 9,541.5 | 9,729 | 9,395 | 9,507.6 | $277.50M | -0.36% |
| 2019-07-28 | 9,478.9 | 9,595 | 9,165 | 9,541.5 | $278.54M | +0.69% |
| 2019-07-27 | 9,824 | 10,188.7 | 9,333 | 9,476.5 | $424.93M | -3.54% |
| 2019-07-26 | 9,882.1 | 9,890 | 9,637 | 9,824 | $265.11M | -0.57% |
| 2019-07-25 | 9,763.4 | 10,175 | 9,720 | 9,879.9 | $378.94M | +1.19% |
| 2019-07-24 | 9,864.8 | 9,937 | 9,525 | 9,763.3 | $422.53M | -1.03% |
| 2019-07-23 | 10,343.1 | 10,344 | 9,822 | 9,864.9 | $478.44M | -4.60% |
| 2019-07-22 | 10,590.1 | 10,683.2 | 10,100 | 10,340.3 | $421.02M | -2.35% |
| 2019-07-21 | 10,740.3 | 10,817.9 | 10,288 | 10,589.5 | $409.66M | -1.40% |
| 2019-07-20 | 10,505.8 | 11,069 | 10,350 | 10,740.2 | $505.57M | +2.25% |
| 2019-07-19 | 10,628.6 | 10,769.7 | 10,121.8 | 10,504.3 | $589.93M | -1.16% |
| 2019-07-18 | 9,668.9 | 10,788 | 9,252 | 10,627.2 | $807.82M | +9.92% |
| 2019-07-17 | 9,430.2 | 9,957 | 9,060 | 9,667.9 | $809.56M | +2.42% |
| 2019-07-16 | 10,833.8 | 11,028 | 9,350 | 9,439.6 | $982.46M | -12.91% |
| 2019-07-15 | 10,174.2 | 11,100 | 9,860 | 10,838.7 | $851.03M | +6.53% |
| 2019-07-14 | 11,355.8 | 11,452 | 10,103 | 10,174.2 | $777.65M | -10.41% |
| 2019-07-13 | 11,757.2 | 11,800 | 10,830 | 11,355.8 | $614.05M | -3.41% |
| 2019-07-12 | 11,342.9 | 11,885 | 11,073 | 11,757.2 | $649.82M | +3.65% |
| 2019-07-11 | 12,108.1 | 12,111.7 | 11,000 | 11,342.9 | $1.01B | -6.32% |
| 2019-07-10 | 12,548.5 | 13,147.1 | 11,569 | 12,108.4 | $1.37B | -3.47% |
| 2019-07-09 | 12,238.6 | 12,794.7 | 12,068 | 12,543.4 | $975.99M | +2.49% |
| 2019-07-08 | 11,410 | 12,338 | 11,220 | 12,238.6 | $618.53M | +7.30% |
| 2019-07-07 | 11,256.5 | 11,538 | 11,094.4 | 11,406.2 | $439.44M | +1.33% |
| 2019-07-06 | 10,982.4 | 11,665 | 10,964.5 | 11,256.5 | $585.00M | +2.60% |
| 2019-07-05 | 11,145.7 | 11,406.8 | 10,796.4 | 10,970.7 | $705.85M | -1.57% |
| 2019-07-04 | 11,940 | 12,000 | 11,055 | 11,145.7 | $775.82M | -6.65% |
| 2019-07-03 | 10,845 | 11,991.9 | 10,841 | 11,940 | $1.10B | +10.12% |
| 2019-07-02 | 10,624.9 | 10,938.8 | 9,727 | 10,842.9 | $1.13B | +2.05% |
| 2019-07-01 | 10,854.1 | 11,282.3 | 10,030 | 10,624.9 | $972.34M | -2.11% |
| 2019-06-30 | 11,903.1 | 12,180 | 10,766 | 10,854.1 | $971.15M | -8.81% |
| 2019-06-29 | 12,407.1 | 12,441.5 | 11,475 | 11,903.1 | $829.01M | -4.01% |
| 2019-06-28 | 11,330 | 12,480 | 10,982.9 | 12,400.6 | $1.13B | +9.45% |
| 2019-06-27 | 13,098.4 | 13,478 | 10,525.1 | 11,330 | $2.06B | -13.47% |
| 2019-06-26 | 11,821.3 | 13,970 | 11,741 | 13,093.8 | $2.00B | +10.77% |
| 2019-06-25 | 11,056.6 | 11,850 | 11,026 | 11,820.9 | $697.77M | +6.91% |
| 2019-06-24 | 10,906 | 11,143.6 | 10,620.8 | 11,056.6 | $469.75M | +1.38% |
| 2019-06-23 | 10,729 | 11,392.6 | 10,555.2 | 10,906.1 | $625.33M | +1.65% |
| 2019-06-22 | 10,159.9 | 11,160 | 9,921.7 | 10,729.5 | $1.11B | +5.61% |
| 2019-06-21 | 9,518.1 | 10,175 | 9,518.1 | 10,159.9 | $494.78M | +6.75% |
| 2019-06-20 | 9,253.8 | 9,590 | 9,175.2 | 9,517.1 | $323.62M | +2.83% |
| 2019-06-19 | 9,082 | 9,304 | 8,960 | 9,255.5 | $293.75M | +1.92% |
| 2019-06-18 | 9,312.1 | 9,336.4 | 8,950 | 9,081.5 | $470.27M | -2.50% |
| 2019-06-17 | 8,953 | 9,444 | 8,950 | 9,314 | $441.57M | +4.03% |
| 2019-06-16 | 8,810.8 | 9,333 | 8,760 | 8,953.3 | $574.21M | +1.64% |
| 2019-06-15 | 8,650.9 | 8,865 | 8,567.6 | 8,808.7 | $276.42M | +1.83% |
| 2019-06-14 | 8,216.4 | 8,684.4 | 8,144.3 | 8,650 | $333.48M | +5.25% |
| 2019-06-13 | 8,127.6 | 8,309.8 | 8,010 | 8,218.5 | $248.42M | +1.12% |
| 2019-06-12 | 7,884.9 | 8,200 | 7,789 | 8,127.6 | $333.29M | +3.08% |
| 2019-06-11 | 7,981 | 8,010 | 7,692.2 | 7,884.9 | $238.03M | -1.23% |
| 2019-06-10 | 7,627.6 | 8,020 | 7,511 | 7,982.8 | $287.13M | +4.65% |
| 2019-06-09 | 7,895.3 | 7,935 | 7,506.7 | 7,628.1 | $243.97M | -3.36% |
| 2019-06-08 | 7,978.9 | 8,044.6 | 7,751 | 7,893.6 | $179.05M | -1.09% |
| 2019-06-07 | 7,787.6 | 8,100 | 7,737.5 | 7,980.5 | $269.13M | +2.49% |
| 2019-06-06 | 7,778.1 | 7,868.1 | 7,444.6 | 7,786.7 | $282.16M | +0.13% |
| 2019-06-05 | 7,687 | 7,896.7 | 7,572.8 | 7,776.5 | $377.64M | +1.16% |
| 2019-06-04 | 8,115.7 | 8,115.7 | 7,481 | 7,687 | $582.17M | -5.28% |
| 2019-06-03 | 8,726 | 8,801 | 8,080.8 | 8,115.8 | $387.16M | -6.99% |
| 2019-06-02 | 8,545.1 | 8,814.8 | 8,524 | 8,726 | $241.41M | +2.13% |
| 2019-06-01 | 8,555 | 8,626 | 8,442.4 | 8,544.1 | $272.10M | -0.13% |
| 2019-05-31 | 8,267.1 | 8,594 | 8,108.5 | 8,555 | $373.63M | +3.45% |
| 2019-05-30 | 8,646.5 | 9,074.3 | 8,005 | 8,269.5 | $603.31M | -4.35% |
| 2019-05-29 | 8,716.9 | 8,750 | 8,406.6 | 8,645.7 | $292.09M | -0.80% |
| 2019-05-28 | 8,752.5 | 8,798.5 | 8,510.6 | 8,715.6 | $273.79M | -0.46% |
| 2019-05-27 | 8,612.5 | 8,908.3 | 8,589 | 8,756.3 | $452.65M | +1.65% |
| 2019-05-26 | 8,023 | 8,740 | 7,833.4 | 8,614.4 | $409.62M | +7.34% |
| 2019-05-25 | 7,964.5 | 8,091.8 | 7,908.3 | 8,025.4 | $227.38M | +0.76% |
| 2019-05-24 | 7,849.9 | 8,130 | 7,766 | 7,964.9 | $371.38M | +1.44% |
| 2019-05-23 | 7,627.8 | 7,941 | 7,461 | 7,851.5 | $381.54M | +2.92% |
| 2019-05-22 | 7,904.5 | 8,016 | 7,465 | 7,628.4 | $384.73M | -3.50% |
| 2019-05-21 | 7,937.2 | 8,042.3 | 7,771 | 7,904.9 | $413.64M | -0.42% |
| 2019-05-20 | 8,147.9 | 8,156 | 7,553 | 7,938.1 | $517.94M | -2.58% |
| 2019-05-19 | 7,257.3 | 8,275.1 | 7,243.1 | 8,148.5 | $517.73M | +12.28% |
| 2019-05-18 | 7,355.3 | 7,458 | 7,156.6 | 7,257.4 | $271.17M | -1.33% |
| 2019-05-17 | 7,868.7 | 7,925 | 6,913 | 7,355.3 | $645.68M | -6.50% |
| 2019-05-16 | 8,169.1 | 8,320 | 7,705 | 7,866.6 | $557.13M | -3.71% |
| 2019-05-15 | 7,945.3 | 8,249 | 7,850 | 8,169.9 | $305.20M | +2.80% |
| 2019-05-14 | 7,795.6 | 8,366 | 7,599.6 | 7,947.6 | $611.10M | +2.01% |
| 2019-05-13 | 6,968.2 | 8,100 | 6,870 | 7,790.7 | $648.01M | +11.82% |
| 2019-05-12 | 7,076.2 | 7,521.8 | 6,750 | 6,967.3 | $619.94M | -1.54% |
| 2019-05-11 | 6,375.2 | 7,344 | 6,372.9 | 7,076.2 | $507.22M | +11.03% |
| 2019-05-10 | 6,209.9 | 6,468.9 | 6,172 | 6,373.3 | $231.80M | +2.64% |
| 2019-05-09 | 5,986.7 | 6,224.6 | 5,983.7 | 6,209.2 | $167.49M | +3.71% |
| 2019-05-08 | 5,846.3 | 6,014.7 | 5,772.2 | 5,987.3 | $136.25M | +2.41% |
| 2019-05-07 | 5,749.9 | 6,028.4 | 5,747.7 | 5,846.3 | $236.18M | +1.71% |
| 2019-05-06 | 5,773.2 | 5,805 | 5,619.1 | 5,747.8 | $144.36M | -0.48% |
| 2019-05-05 | 5,829.8 | 5,839.9 | 5,696 | 5,775.6 | $137.65M | -0.92% |
| 2019-05-04 | 5,770.6 | 5,900 | 5,587.4 | 5,829.4 | $228.94M | +0.98% |
| 2019-05-03 | 5,494.8 | 5,844 | 5,477.6 | 5,772.7 | $264.44M | +5.09% |
| 2019-05-02 | 5,383.2 | 5,538 | 5,370 | 5,492.9 | $124.50M | +2.04% |
| 2019-05-01 | 5,321.9 | 5,402 | 5,316.2 | 5,383.2 | $92.19M | +1.17% |
| 2019-04-30 | 5,238.1 | 5,340 | 5,192.1 | 5,320.8 | $117.31M | +1.58% |
| 2019-04-29 | 5,309.8 | 5,332 | 5,178.8 | 5,238.1 | $104.82M | -1.31% |
| 2019-04-28 | 5,295.7 | 5,340 | 5,259.5 | 5,307.5 | $76.28M | +0.22% |
| 2019-04-27 | 5,315 | 5,342.5 | 5,257.7 | 5,295.7 | $81.75M | -0.35% |
| 2019-04-26 | 5,220.5 | 5,510 | 5,161.6 | 5,314.1 | $259.66M | +1.80% |
| 2019-04-25 | 5,415 | 5,491.8 | 5,102 | 5,219.9 | $265.09M | -3.60% |
| 2019-04-24 | 5,490.9 | 5,582.2 | 5,333.4 | 5,415 | $262.49M | -1.43% |
| 2019-04-23 | 5,357.1 | 5,600 | 5,332.4 | 5,493.3 | $227.15M | +2.54% |
| 2019-04-22 | 5,257.4 | 5,400 | 5,208.4 | 5,357.1 | $156.63M | +1.92% |
| 2019-04-21 | 5,292.9 | 5,314.4 | 5,165 | 5,256.1 | $133.93M | -0.67% |
| 2019-04-20 | 5,258.7 | 5,333.4 | 5,230.1 | 5,291.7 | $101.34M | +0.63% |
| 2019-04-19 | 5,258.4 | 5,320 | 5,175 | 5,258.7 | $128.94M | +0.00% |
| 2019-04-18 | 5,202.4 | 5,287 | 5,198.8 | 5,258.4 | $118.57M | +1.07% |
| 2019-04-17 | 5,173.7 | 5,230.4 | 5,146.8 | 5,202.8 | $120.97M | +0.56% |
| 2019-04-16 | 5,024.9 | 5,197.7 | 5,003.9 | 5,173.7 | $123.58M | +2.96% |
| 2019-04-15 | 5,131.3 | 5,167.4 | 4,950 | 5,024.9 | $147.69M | -2.07% |
| 2019-04-14 | 5,047.4 | 5,153 | 5,000 | 5,131.3 | $92.59M | +1.71% |
| 2019-04-13 | 5,047 | 5,099 | 5,004 | 5,045.2 | $87.38M | -0.06% |
| 2019-04-12 | 5,017.4 | 5,080.6 | 4,861.2 | 5,048 | $166.49M | +0.61% |
| 2019-04-11 | 5,307.9 | 5,332.7 | 4,927 | 5,017.4 | $277.74M | -5.48% |
| 2019-04-10 | 5,150 | 5,422 | 5,135 | 5,308.2 | $210.87M | +3.07% |
| 2019-04-09 | 5,238.4 | 5,238.4 | 5,076.7 | 5,150 | $175.63M | -1.66% |
| 2019-04-08 | 5,170.3 | 5,305 | 5,039 | 5,236.9 | $260.49M | +1.29% |
| 2019-04-07 | 5,042.1 | 5,234 | 5,026 | 5,170.3 | $192.92M | +2.51% |
| 2019-04-06 | 5,005 | 5,205 | 4,928.6 | 5,043.9 | $210.96M | +0.78% |
| 2019-04-05 | 4,898.6 | 5,028.2 | 4,880.6 | 5,004.9 | $197.66M | +2.17% |
| 2019-04-04 | 4,932.6 | 5,039.1 | 4,777 | 4,898.7 | $301.41M | -0.69% |
| 2019-04-03 | 4,857.2 | 5,275 | 4,753.5 | 4,932.6 | $548.90M | +1.55% |
| 2019-04-02 | 4,144.5 | 4,898 | 4,140.5 | 4,857.3 | $489.02M | +17.20% |
| 2019-04-01 | 4,102.4 | 4,158.7 | 4,067 | 4,144.6 | $105.39M | +0.99% |
| 2019-03-31 | 4,107 | 4,116.1 | 4,082.6 | 4,103.9 | $55.47M | -0.07% |
| 2019-03-30 | 4,104.2 | 4,140 | 4,052 | 4,107 | $79.85M | +0.09% |
| 2019-03-29 | 4,028.2 | 4,123.7 | 4,024 | 4,103.2 | $122.59M | +1.87% |
| 2019-03-28 | 4,039.6 | 4,039.7 | 4,002 | 4,027.8 | $80.82M | -0.25% |
| 2019-03-27 | 3,948.8 | 4,048 | 3,936.2 | 4,038.1 | $129.68M | +2.27% |
| 2019-03-26 | 3,935.5 | 3,959 | 3,894 | 3,948.6 | $115.33M | +0.32% |
| 2019-03-25 | 3,991.3 | 3,999.3 | 3,888.7 | 3,936.1 | $131.51M | -1.40% |
| 2019-03-24 | 4,006 | 4,006 | 3,950 | 3,992.2 | $68.52M | -0.35% |
| 2019-03-23 | 3,987.9 | 4,018.8 | 3,978 | 4,006 | $69.17M | +0.48% |
| 2019-03-22 | 3,980.8 | 4,008 | 3,968.2 | 3,986.9 | $79.86M | +0.16% |
| 2019-03-21 | 4,043 | 4,069.3 | 3,880 | 3,980.6 | $144.01M | -1.54% |
| 2019-03-20 | 4,017.5 | 4,050 | 3,980.5 | 4,043 | $94.02M | +0.69% |
| 2019-03-19 | 3,987.8 | 4,031 | 3,970 | 4,015.5 | $79.50M | +0.70% |
| 2019-03-18 | 3,981.8 | 4,037 | 3,953.3 | 3,987.8 | $89.53M | +0.17% |
| 2019-03-17 | 4,006 | 4,012 | 3,950 | 3,981.1 | $74.89M | -0.62% |
| 2019-03-16 | 3,924.5 | 4,057 | 3,922 | 4,006 | $114.23M | +2.10% |
| 2019-03-15 | 3,877.1 | 3,939.2 | 3,872.2 | 3,923.8 | $84.92M | +1.20% |
| 2019-03-14 | 3,866 | 3,920 | 3,810.4 | 3,877.1 | $104.67M | +0.29% |
| 2019-03-13 | 3,882.7 | 3,893.6 | 3,840 | 3,866 | $94.68M | -0.43% |
| 2019-03-12 | 3,871.6 | 3,905.2 | 3,826.1 | 3,882.7 | $104.39M | +0.29% |
| 2019-03-11 | 3,916 | 3,937 | 3,830 | 3,871.6 | $147.72M | -1.15% |
| 2019-03-10 | 3,943.4 | 3,943.4 | 3,881.7 | 3,916.8 | $90.69M | -0.66% |
| 2019-03-09 | 3,864.9 | 3,971.8 | 3,854.8 | 3,943 | $121.35M | +2.02% |
| 2019-03-08 | 3,873.6 | 3,932 | 3,800 | 3,864.9 | $135.00M | -0.23% |
| 2019-03-07 | 3,861.8 | 3,905.4 | 3,840.4 | 3,873.6 | $102.59M | +0.31% |
| 2019-03-06 | 3,857.6 | 3,907 | 3,813.1 | 3,861.8 | $95.42M | +0.11% |
| 2019-03-05 | 3,716.1 | 3,877.1 | 3,703.6 | 3,857.7 | $124.95M | +3.83% |
| 2019-03-04 | 3,807.3 | 3,830 | 3,670.7 | 3,715.3 | $129.74M | -2.43% |
| 2019-03-03 | 3,820 | 3,835 | 3,781.3 | 3,807.8 | $63.79M | -0.32% |
| 2019-03-02 | 3,822.2 | 3,841.3 | 3,772.2 | 3,819.9 | $74.18M | -0.08% |
| 2019-03-01 | 3,814.3 | 3,857 | 3,813 | 3,823 | $88.85M | +0.24% |
| 2019-02-28 | 3,818 | 3,888 | 3,763.9 | 3,813.7 | $124.70M | -0.11% |
| 2019-02-27 | 3,809.3 | 3,838.8 | 3,677.2 | 3,818.1 | $119.56M | +0.23% |
| 2019-02-26 | 3,828.4 | 3,841.5 | 3,777 | 3,809.2 | $109.93M | -0.49% |
| 2019-02-25 | 3,743.6 | 3,872.7 | 3,740 | 3,827.9 | $145.29M | +2.25% |
| 2019-02-24 | 4,118 | 4,198 | 3,712.7 | 3,743.6 | $244.15M | -9.09% |
| 2019-02-23 | 3,962 | 4,162 | 3,933.2 | 4,117.8 | $135.78M | +3.93% |
| 2019-02-22 | 3,937.3 | 3,988 | 3,926.7 | 3,962 | $94.74M | +0.63% |
| 2019-02-21 | 3,969.7 | 4,016.5 | 3,901 | 3,937.3 | $122.71M | -0.82% |
| 2019-02-20 | 3,907.3 | 3,987 | 3,870.7 | 3,969.7 | $142.57M | +1.59% |
| 2019-02-19 | 3,897.3 | 3,994.5 | 3,856 | 3,907.8 | $197.09M | +0.24% |
| 2019-02-18 | 3,667.6 | 3,925 | 3,655 | 3,898.6 | $242.90M | +6.30% |
| 2019-02-17 | 3,617.2 | 3,700.1 | 3,604.4 | 3,667.6 | $93.43M | +1.36% |
| 2019-02-16 | 3,602.5 | 3,648.2 | 3,597.9 | 3,618.4 | $70.89M | +0.44% |
| 2019-02-15 | 3,590.6 | 3,653.2 | 3,573.4 | 3,602.5 | $74.94M | +0.33% |
| 2019-02-14 | 3,608.3 | 3,626.4 | 3,568.1 | 3,590.6 | $78.37M | -0.52% |
| 2019-02-13 | 3,631.5 | 3,670 | 3,591.8 | 3,609.4 | $93.35M | -0.61% |
| 2019-02-12 | 3,631.1 | 3,667.6 | 3,582.3 | 3,631.5 | $106.77M | +0.01% |
| 2019-02-11 | 3,679.8 | 3,684.9 | 3,615.5 | 3,631.1 | $90.73M | -1.33% |
| 2019-02-10 | 3,665.2 | 3,685 | 3,609.8 | 3,680.1 | $84.70M | +0.41% |
| 2019-02-09 | 3,660.3 | 3,680 | 3,625.1 | 3,665.2 | $90.49M | +0.17% |
| 2019-02-08 | 3,398.4 | 3,733.6 | 3,373.1 | 3,659 | $170.12M | +7.67% |
| 2019-02-07 | 3,407 | 3,426.4 | 3,390 | 3,398.4 | $63.61M | -0.20% |
| 2019-02-06 | 3,471.6 | 3,482.7 | 3,380 | 3,405.4 | $120.50M | -1.91% |
| 2019-02-05 | 3,463.2 | 3,479 | 3,448.4 | 3,471.6 | $87.49M | +0.24% |
| 2019-02-04 | 3,458.1 | 3,484.9 | 3,433.3 | 3,463.2 | $80.02M | +0.15% |
| 2019-02-03 | 3,504.1 | 3,511.1 | 3,426 | 3,458.1 | $68.80M | -1.33% |
| 2019-02-02 | 3,462.2 | 3,526.4 | 3,440.3 | 3,504.8 | $62.13M | +1.23% |
| 2019-02-01 | 3,434.1 | 3,488 | 3,401.2 | 3,462.1 | $87.08M | +0.81% |
| 2019-01-31 | 3,457.5 | 3,489.2 | 3,418.8 | 3,434.1 | $101.93M | -0.70% |
| 2019-01-30 | 3,410 | 3,478 | 3,387.1 | 3,458.2 | $82.52M | +1.38% |
| 2019-01-29 | 3,434 | 3,443.4 | 3,349.9 | 3,411 | $100.54M | -0.67% |
| 2019-01-28 | 3,550.1 | 3,557.8 | 3,380.3 | 3,434.2 | $139.26M | -3.29% |
| 2019-01-27 | 3,565.6 | 3,579 | 3,486 | 3,550.8 | $80.74M | -0.40% |
| 2019-01-26 | 3,566.7 | 3,662.9 | 3,545 | 3,565.2 | $69.84M | -0.00% |
| 2019-01-25 | 3,569.1 | 3,587.2 | 3,522.5 | 3,565.3 | $62.63M | -0.12% |
| 2019-01-24 | 3,553 | 3,589 | 3,529.2 | 3,569.6 | $74.04M | +0.47% |
| 2019-01-23 | 3,570.4 | 3,608 | 3,514.5 | 3,552.8 | $88.82M | -0.51% |
| 2019-01-22 | 3,526.9 | 3,608.5 | 3,434.8 | 3,570.9 | $103.80M | +1.25% |
| 2019-01-21 | 3,539.3 | 3,559.5 | 3,475.5 | 3,526.9 | $69.32M | -0.35% |
| 2019-01-20 | 3,665.8 | 3,693.7 | 3,475 | 3,539.3 | $99.77M | -3.44% |
| 2019-01-19 | 3,594.9 | 3,720 | 3,594.2 | 3,665.3 | $81.35M | +1.96% |
| 2019-01-18 | 3,613.3 | 3,620 | 3,565.8 | 3,594.9 | $81.70M | -0.59% |
| 2019-01-17 | 3,591.8 | 3,634.7 | 3,530.4 | 3,616.2 | $106.71M | +0.68% |
| 2019-01-16 | 3,553.1 | 3,645 | 3,543.5 | 3,591.8 | $98.50M | +1.09% |
| 2019-01-15 | 3,626.1 | 3,648.4 | 3,516.6 | 3,553.1 | $122.79M | -2.01% |
| 2019-01-14 | 3,477.6 | 3,671.9 | 3,467 | 3,626.1 | $125.63M | +4.29% |
| 2019-01-13 | 3,584.1 | 3,611.1 | 3,441.3 | 3,476.8 | $92.88M | -2.97% |
| 2019-01-12 | 3,601.3 | 3,618.2 | 3,530 | 3,583.1 | $78.91M | -0.50% |
| 2019-01-11 | 3,585.9 | 3,658 | 3,465 | 3,601.3 | $137.56M | +0.43% |
| 2019-01-10 | 3,966.1 | 3,996 | 3,540 | 3,585.9 | $221.79M | -9.60% |
| 2019-01-09 | 3,955.4 | 4,006.8 | 3,930 | 3,966.7 | $115.22M | +0.29% |
| 2019-01-08 | 3,976.8 | 4,069.8 | 3,903 | 3,955.1 | $154.78M | -0.51% |
| 2019-01-07 | 3,987.6 | 4,017.9 | 3,921.5 | 3,975.4 | $126.83M | -0.30% |
| 2019-01-06 | 3,771.1 | 4,027.7 | 3,740 | 3,987.6 | $142.20M | +5.74% |
| 2019-01-05 | 3,790.1 | 3,841 | 3,751 | 3,771 | $115.89M | -0.56% |
| 2019-01-04 | 3,767.2 | 3,823.6 | 3,703.6 | 3,792 | $111.03M | +0.67% |
| 2019-01-03 | 3,857.6 | 3,862.7 | 3,730 | 3,766.8 | $111.66M | -2.38% |
| 2019-01-02 | 3,796.4 | 3,882.1 | 3,750.4 | 3,858.6 | $133.88M | +1.62% |
| 2019-01-01 | 3,701.2 | 3,810.2 | 3,642 | 3,797.1 | $88.15M | +2.55% |
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.