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, 2025년
BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2025-12-31 | 88,485.5 | 89,200 | 87,250 | 87,648.2 | $1.02B | -0.95% |
| 2025-12-30 | 87,237.1 | 89,400 | 86,845.7 | 88,485.5 | $1.16B | +1.43% |
| 2025-12-29 | 87,952.7 | 90,406.1 | 86,806.5 | 87,237.1 | $1.76B | -0.81% |
| 2025-12-28 | 87,877 | 88,088.8 | 87,435 | 87,952.7 | $390.33M | +0.09% |
| 2025-12-27 | 87,369.6 | 87,984 | 87,253.1 | 87,877 | $391.27M | +0.58% |
| 2025-12-26 | 87,225.3 | 89,567.8 | 86,655.1 | 87,369.6 | $1.62B | +0.17% |
| 2025-12-25 | 87,669.4 | 88,592.7 | 86,934.7 | 87,225.3 | $622.97M | -0.51% |
| 2025-12-24 | 87,486 | 88,049.9 | 86,420 | 87,669.4 | $797.46M | +0.21% |
| 2025-12-23 | 88,620.8 | 88,940 | 86,601.9 | 87,486 | $1.22B | -1.28% |
| 2025-12-22 | 88,658.9 | 90,588.2 | 87,900 | 88,620.8 | $1.31B | -0.04% |
| 2025-12-21 | 88,360.9 | 89,081.8 | 87,600 | 88,658.9 | $629.72M | +0.34% |
| 2025-12-20 | 88,136.9 | 88,573.1 | 87,795.8 | 88,360.9 | $451.92M | +0.25% |
| 2025-12-19 | 85,516.4 | 89,400 | 85,110.2 | 88,136.9 | $1.86B | +3.06% |
| 2025-12-18 | 86,243.2 | 89,477.6 | 84,450 | 85,516.4 | $2.20B | -0.84% |
| 2025-12-17 | 87,863.4 | 90,365.9 | 85,314 | 86,243.2 | $1.73B | -1.84% |
| 2025-12-16 | 86,432.1 | 88,176 | 85,266 | 87,863.4 | $1.60B | +1.66% |
| 2025-12-15 | 88,172.2 | 90,052.6 | 85,146.6 | 86,432.1 | $1.73B | -1.97% |
| 2025-12-14 | 90,240 | 90,472.4 | 87,577.4 | 88,172.2 | $839.08M | -2.29% |
| 2025-12-13 | 90,268.4 | 90,634.6 | 89,766.4 | 90,240 | $532.25M | -0.03% |
| 2025-12-12 | 92,513.4 | 92,754 | 89,480 | 90,268.4 | $1.52B | -2.43% |
| 2025-12-11 | 92,015.4 | 93,555 | 89,260.6 | 92,513.4 | $1.81B | +0.54% |
| 2025-12-10 | 92,678.8 | 94,476 | 91,563.1 | 92,015.4 | $1.76B | -0.72% |
| 2025-12-09 | 90,634.4 | 94,589 | 89,500 | 92,678.8 | $1.96B | +2.26% |
| 2025-12-08 | 90,395.3 | 92,287.1 | 89,612 | 90,634.3 | $1.44B | +0.26% |
| 2025-12-07 | 89,236.8 | 91,760 | 87,719.3 | 90,395.3 | $1.17B | +1.30% |
| 2025-12-06 | 89,330 | 90,290 | 88,908 | 89,236.8 | $753.42M | -0.10% |
| 2025-12-05 | 92,078.1 | 92,692.4 | 88,056 | 89,330 | $1.79B | -2.98% |
| 2025-12-04 | 93,429.9 | 94,080 | 90,889 | 92,078.1 | $1.84B | -1.45% |
| 2025-12-03 | 91,277.9 | 94,150 | 90,990.2 | 93,429.9 | $2.39B | +2.36% |
| 2025-12-02 | 86,286 | 92,307.6 | 86,184.4 | 91,277.9 | $2.52B | +5.79% |
| 2025-12-01 | 90,360 | 90,417 | 83,822.8 | 86,286 | $2.98B | -4.51% |
| 2025-11-30 | 90,802.4 | 92,000 | 90,336.9 | 90,360 | $884.05M | -0.49% |
| 2025-11-29 | 90,890.7 | 91,165.6 | 90,155.5 | 90,802.4 | $673.73M | -0.10% |
| 2025-11-28 | 91,333.9 | 93,092 | 90,180.6 | 90,890.7 | $1.72B | -0.49% |
| 2025-11-27 | 90,484 | 91,950 | 90,089.9 | 91,333.9 | $1.54B | +0.94% |
| 2025-11-26 | 87,370 | 90,656.1 | 86,306.8 | 90,484 | $1.92B | +3.56% |
| 2025-11-25 | 88,300 | 88,520 | 86,116 | 87,370 | $1.71B | -1.05% |
| 2025-11-24 | 86,830 | 89,228 | 85,272 | 88,300 | $2.15B | +1.69% |
| 2025-11-23 | 84,739.8 | 88,127.6 | 84,667.6 | 86,830 | $1.71B | +2.47% |
| 2025-11-22 | 85,129.4 | 85,620 | 83,500 | 84,739.7 | $1.20B | -0.46% |
| 2025-11-21 | 86,637.2 | 87,498.9 | 80,600 | 85,129.4 | $6.06B | -1.74% |
| 2025-11-20 | 91,555 | 93,160 | 86,100 | 86,637.2 | $3.55B | -5.37% |
| 2025-11-19 | 92,960.8 | 92,980.2 | 88,608 | 91,555 | $2.93B | -1.51% |
| 2025-11-18 | 92,215.1 | 93,836 | 89,253.8 | 92,960.8 | $3.64B | +0.81% |
| 2025-11-17 | 94,261.4 | 96,043 | 91,220 | 92,215.1 | $3.67B | -2.17% |
| 2025-11-16 | 95,596.2 | 96,635.1 | 93,005.6 | 94,261.4 | $2.26B | -1.40% |
| 2025-11-15 | 94,594 | 96,846.7 | 94,558.5 | 95,596.2 | $1.45B | +1.06% |
| 2025-11-14 | 99,692 | 99,866 | 94,012.4 | 94,594 | $4.57B | -5.11% |
| 2025-11-13 | 101,654.4 | 104,085 | 98,000.4 | 99,692 | $3.65B | -1.93% |
| 2025-11-12 | 103,059 | 105,333.3 | 100,813.6 | 101,654.4 | $2.11B | -1.36% |
| 2025-11-11 | 106,011.1 | 107,500 | 102,476.1 | 103,059 | $2.53B | -2.78% |
| 2025-11-10 | 104,722.9 | 106,670.1 | 104,265 | 106,011.1 | $2.40B | +1.23% |
| 2025-11-09 | 102,312.9 | 105,495.6 | 101,400 | 104,723 | $1.69B | +2.36% |
| 2025-11-08 | 103,339.1 | 103,406.2 | 101,454 | 102,312.9 | $1.27B | -0.99% |
| 2025-11-07 | 101,346 | 104,096.4 | 99,260.9 | 103,339.1 | $3.25B | +1.97% |
| 2025-11-06 | 103,885.2 | 104,200 | 100,300.9 | 101,346 | $2.64B | -2.44% |
| 2025-11-05 | 101,497.2 | 104,534.7 | 98,966.8 | 103,885.2 | $3.45B | +2.35% |
| 2025-11-04 | 106,583.1 | 107,299 | 98,944.4 | 101,497.2 | $5.20B | -4.77% |
| 2025-11-03 | 110,540.7 | 110,750 | 105,306.6 | 106,583 | $3.08B | -3.58% |
| 2025-11-02 | 110,098.1 | 111,250 | 109,471.3 | 110,540.7 | $1.34B | +0.40% |
| 2025-11-01 | 109,608 | 110,564.5 | 109,394.8 | 110,098.1 | $812.39M | +0.45% |
| 2025-10-31 | 108,322.9 | 111,190 | 108,275.3 | 109,608 | $2.36B | +1.19% |
| 2025-10-30 | 110,021.3 | 111,592 | 106,304.3 | 108,322.9 | $2.83B | -1.54% |
| 2025-10-29 | 112,898.4 | 113,643.7 | 109,200 | 110,021.3 | $2.36B | -2.55% |
| 2025-10-28 | 114,107.6 | 116,086 | 112,211 | 112,898.4 | $1.77B | -1.06% |
| 2025-10-27 | 114,559.4 | 116,400 | 113,830 | 114,107.6 | $2.47B | -0.39% |
| 2025-10-26 | 111,646.3 | 115,466.8 | 111,260.4 | 114,559.4 | $1.53B | +2.61% |
| 2025-10-25 | 111,004.9 | 111,943.2 | 110,672.9 | 111,646.3 | $714.20M | +0.58% |
| 2025-10-24 | 110,078.2 | 112,105 | 109,700 | 111,004.9 | $1.66B | +0.84% |
| 2025-10-23 | 107,567.4 | 111,293.6 | 107,500 | 110,078.2 | $1.92B | +2.33% |
| 2025-10-22 | 108,297.7 | 109,163.9 | 106,666.7 | 107,567.4 | $3.09B | -0.67% |
| 2025-10-21 | 110,532.1 | 114,000 | 107,473.7 | 108,297.7 | $4.11B | -2.02% |
| 2025-10-20 | 108,642.8 | 111,705.6 | 107,402.5 | 110,532.1 | $2.12B | +1.74% |
| 2025-10-19 | 107,185 | 109,450.1 | 106,103.4 | 108,642.8 | $1.67B | +1.36% |
| 2025-10-18 | 106,431.7 | 107,499 | 106,322.2 | 107,185 | $1.19B | +0.71% |
| 2025-10-17 | 108,194.3 | 109,240 | 103,528.2 | 106,431.7 | $4.02B | -1.63% |
| 2025-10-16 | 110,763.3 | 111,982.4 | 107,427 | 108,194.3 | $3.28B | -2.32% |
| 2025-10-15 | 113,028.1 | 113,612.4 | 110,164 | 110,763.3 | $2.57B | -2.00% |
| 2025-10-14 | 115,166 | 115,410 | 109,866 | 113,028.1 | $3.58B | -1.86% |
| 2025-10-13 | 114,958.8 | 115,963.8 | 113,616.5 | 115,166 | $2.59B | +0.18% |
| 2025-10-12 | 110,644.4 | 115,770 | 109,565.1 | 114,958.8 | $3.64B | +3.90% |
| 2025-10-11 | 112,774.5 | 113,322.4 | 109,561.6 | 110,644.4 | $3.96B | -1.89% |
| 2025-10-10 | 121,662.4 | 122,550 | 102,000 | 112,774.5 | $7.35B | -7.31% |
| 2025-10-09 | 123,306 | 123,762.9 | 119,651.5 | 121,662.4 | $2.62B | -1.33% |
| 2025-10-08 | 121,333 | 124,197.2 | 121,066.1 | 123,306 | $2.08B | +1.63% |
| 2025-10-07 | 124,658.5 | 125,126 | 120,574.9 | 121,332.9 | $2.66B | -2.67% |
| 2025-10-06 | 123,482.3 | 126,199.6 | 123,084 | 124,658.5 | $2.43B | +0.95% |
| 2025-10-05 | 122,391 | 125,708.4 | 122,136 | 123,482.3 | $2.73B | +0.89% |
| 2025-10-04 | 122,232.2 | 122,800 | 121,510 | 122,391 | $1.00B | +0.13% |
| 2025-10-03 | 120,529.4 | 123,895 | 119,248.3 | 122,232 | $2.91B | +1.41% |
| 2025-10-02 | 118,595 | 121,022.1 | 118,279.3 | 120,529.4 | $2.35B | +1.63% |
| 2025-10-01 | 114,048.9 | 118,649.1 | 113,966.7 | 118,595 | $2.33B | +3.99% |
| 2025-09-30 | 114,312 | 114,792 | 112,656.3 | 114,048.9 | $1.71B | -0.23% |
| 2025-09-29 | 112,164 | 114,400 | 111,560.6 | 114,312 | $1.76B | +1.92% |
| 2025-09-28 | 109,635.9 | 112,350 | 109,190 | 112,163.9 | $832.25M | +2.31% |
| 2025-09-27 | 109,643.5 | 109,743.9 | 109,064.4 | 109,635.9 | $601.95M | -0.01% |
| 2025-09-26 | 108,994.5 | 110,300 | 108,620.1 | 109,643.5 | $1.56B | +0.60% |
| 2025-09-25 | 113,307 | 113,510.2 | 108,631.5 | 108,994.5 | $2.36B | -3.81% |
| 2025-09-24 | 111,998.8 | 113,940 | 111,042.7 | 113,307 | $1.39B | +1.17% |
| 2025-09-23 | 112,651 | 113,290.5 | 111,458.7 | 111,998.8 | $1.38B | -0.58% |
| 2025-09-22 | 115,232.3 | 115,379.2 | 111,800 | 112,651 | $2.35B | -2.24% |
| 2025-09-21 | 115,685.6 | 115,819.1 | 115,188 | 115,232.3 | $521.30M | -0.39% |
| 2025-09-20 | 115,632.4 | 116,121.8 | 115,408.5 | 115,685.6 | $541.26M | +0.05% |
| 2025-09-19 | 117,073.5 | 117,460 | 115,100 | 115,632.4 | $1.05B | -1.23% |
| 2025-09-18 | 116,447.6 | 117,900 | 116,092.8 | 117,073.5 | $1.37B | +0.54% |
| 2025-09-17 | 116,789 | 117,286.7 | 114,720.8 | 116,447.6 | $1.95B | -0.29% |
| 2025-09-16 | 115,349.7 | 116,964.3 | 114,737.1 | 116,789 | $1.27B | +1.25% |
| 2025-09-15 | 115,268 | 116,758 | 114,384 | 115,349.7 | $1.52B | +0.07% |
| 2025-09-14 | 115,918.3 | 116,165.2 | 115,135 | 115,268 | $775.76M | -0.56% |
| 2025-09-13 | 116,029.4 | 116,298.8 | 115,127.3 | 115,918.3 | $957.72M | -0.10% |
| 2025-09-12 | 115,482.7 | 116,665.6 | 114,741 | 116,029.4 | $1.77B | +0.47% |
| 2025-09-11 | 113,960 | 115,488.1 | 113,430 | 115,482.7 | $1.56B | +1.34% |
| 2025-09-10 | 111,546.4 | 114,313.1 | 110,917.4 | 113,960 | $1.98B | +2.16% |
| 2025-09-09 | 112,065.2 | 113,293.3 | 110,766.7 | 111,546.4 | $1.72B | -0.46% |
| 2025-09-08 | 111,137.4 | 112,924.4 | 110,621.8 | 112,065.2 | $1.30B | +0.83% |
| 2025-09-07 | 110,188 | 111,600 | 110,180 | 111,137.3 | $630.45M | +0.86% |
| 2025-09-06 | 110,660 | 111,307.7 | 109,977 | 110,188 | $552.79M | -0.43% |
| 2025-09-05 | 110,730.9 | 113,384.6 | 110,207 | 110,660 | $2.41B | -0.06% |
| 2025-09-04 | 111,705.7 | 112,180 | 109,329.1 | 110,730.9 | $1.35B | -0.87% |
| 2025-09-03 | 111,240 | 112,575.3 | 110,528.7 | 111,705.7 | $1.31B | +0.42% |
| 2025-09-02 | 109,237.4 | 111,771.5 | 108,393.4 | 111,240 | $2.04B | +1.83% |
| 2025-09-01 | 108,246.4 | 109,912.4 | 107,255 | 109,237.4 | $1.74B | +0.92% |
| 2025-08-31 | 108,816.3 | 109,480 | 108,076.9 | 108,246.4 | $1.03B | -0.52% |
| 2025-08-30 | 108,377.4 | 108,926.1 | 107,350.1 | 108,816.3 | $1.16B | +0.41% |
| 2025-08-29 | 112,566.9 | 112,638.6 | 107,463.9 | 108,377.4 | $2.48B | -3.72% |
| 2025-08-28 | 111,262 | 113,485.9 | 110,862.4 | 112,566.9 | $1.25B | +1.17% |
| 2025-08-27 | 111,763.2 | 112,625 | 110,345.4 | 111,262 | $1.49B | -0.45% |
| 2025-08-26 | 110,112 | 112,371 | 108,666.7 | 111,763.2 | $2.03B | +1.50% |
| 2025-08-25 | 113,493.6 | 113,667.3 | 109,274.1 | 110,112 | $2.81B | -2.98% |
| 2025-08-24 | 115,438.1 | 115,666.7 | 110,680 | 113,493.6 | $2.41B | -1.68% |
| 2025-08-23 | 116,936 | 117,030 | 114,560 | 115,438.1 | $1.31B | -1.28% |
| 2025-08-22 | 112,500 | 117,429.1 | 111,684.8 | 116,936 | $2.66B | +3.94% |
| 2025-08-21 | 114,271.2 | 114,821.8 | 112,015.7 | 112,500 | $1.23B | -1.55% |
| 2025-08-20 | 112,872.9 | 114,615.4 | 112,380 | 114,271.2 | $1.78B | +1.24% |
| 2025-08-19 | 116,227.1 | 116,725.7 | 112,732.6 | 112,872.9 | $2.07B | -2.89% |
| 2025-08-18 | 117,405 | 117,543.8 | 114,640.1 | 116,227.1 | $2.05B | -1.00% |
| 2025-08-17 | 117,380.7 | 118,575 | 117,172.2 | 117,405 | $695.63M | +0.02% |
| 2025-08-16 | 117,342 | 117,899 | 117,144 | 117,380.7 | $751.72M | +0.03% |
| 2025-08-15 | 118,295.1 | 119,216.8 | 116,804 | 117,342.1 | $1.61B | -0.81% |
| 2025-08-14 | 123,306.4 | 124,474 | 117,180 | 118,295.1 | $3.36B | -4.06% |
| 2025-08-13 | 120,134.1 | 123,667.8 | 118,920.9 | 123,306.4 | $2.81B | +2.64% |
| 2025-08-12 | 118,686 | 120,324.4 | 118,207.5 | 120,134.1 | $1.99B | +1.22% |
| 2025-08-11 | 119,294.3 | 122,335.2 | 118,050.1 | 118,686 | $3.19B | -0.51% |
| 2025-08-10 | 116,462.2 | 119,311.1 | 116,460.6 | 119,294 | $1.69B | +2.43% |
| 2025-08-09 | 116,674.7 | 117,944.1 | 116,299.1 | 116,462.2 | $1.11B | -0.18% |
| 2025-08-08 | 117,472 | 117,630 | 115,878.7 | 116,674.7 | $1.17B | -0.68% |
| 2025-08-07 | 114,992.3 | 117,621 | 114,259 | 117,472 | $1.56B | +2.16% |
| 2025-08-06 | 114,129.8 | 115,716 | 113,355.1 | 114,992.3 | $1.12B | +0.76% |
| 2025-08-05 | 115,055 | 115,127.8 | 112,650 | 114,129.8 | $1.37B | -0.80% |
| 2025-08-04 | 114,208.8 | 115,720 | 114,107.6 | 115,055 | $1.11B | +0.74% |
| 2025-08-03 | 112,546.4 | 114,800 | 111,920 | 114,208.8 | $841.09M | +1.48% |
| 2025-08-02 | 113,297.9 | 114,063.5 | 112,003 | 112,546.4 | $1.30B | -0.66% |
| 2025-08-01 | 115,764.1 | 116,052 | 112,722.6 | 113,297.9 | $2.81B | -2.13% |
| 2025-07-31 | 117,840.3 | 118,922.4 | 115,500 | 115,764.1 | $2.00B | -1.76% |
| 2025-07-30 | 117,950.8 | 118,792 | 115,796.2 | 117,840.3 | $1.83B | -0.09% |
| 2025-07-29 | 118,062.3 | 119,273.4 | 116,950.8 | 117,950.8 | $1.79B | -0.09% |
| 2025-07-28 | 119,415.6 | 119,800 | 117,427.5 | 118,062.3 | $1.66B | -1.13% |
| 2025-07-27 | 117,920 | 119,766.6 | 117,825.5 | 119,415.6 | $1.11B | +1.27% |
| 2025-07-26 | 117,614.3 | 118,297.4 | 117,138.4 | 117,920 | $823.63M | +0.26% |
| 2025-07-25 | 118,341 | 118,451.6 | 114,723.2 | 117,614.3 | $4.46B | -0.61% |
| 2025-07-24 | 118,756 | 119,450 | 117,103.1 | 118,341 | $1.87B | -0.35% |
| 2025-07-23 | 119,954.4 | 120,090 | 117,301 | 118,756 | $1.72B | -1.00% |
| 2025-07-22 | 117,380.4 | 120,247.8 | 116,128 | 119,954.4 | $2.48B | +2.19% |
| 2025-07-21 | 117,265.1 | 119,676.7 | 116,515 | 117,380.4 | $2.02B | +0.10% |
| 2025-07-20 | 117,840 | 118,856.8 | 116,467 | 117,265.1 | $1.53B | -0.49% |
| 2025-07-19 | 117,924.8 | 118,499.9 | 117,277.3 | 117,840 | $783.33M | -0.07% |
| 2025-07-18 | 119,177.6 | 120,820.7 | 116,812.8 | 117,924.8 | $2.37B | -1.05% |
| 2025-07-17 | 118,630.4 | 120,998.7 | 117,453.6 | 119,177.6 | $1.87B | +0.46% |
| 2025-07-16 | 117,758.1 | 120,063.8 | 117,017.3 | 118,630.4 | $2.02B | +0.74% |
| 2025-07-15 | 119,841.2 | 119,940.8 | 115,736.9 | 117,758.1 | $3.76B | -1.74% |
| 2025-07-14 | 119,086.6 | 123,218 | 118,905.2 | 119,841.2 | $3.30B | +0.63% |
| 2025-07-13 | 117,420 | 119,488 | 117,224.8 | 119,086.6 | $1.13B | +1.42% |
| 2025-07-12 | 117,527.7 | 118,200 | 116,900.1 | 117,420 | $993.09M | -0.09% |
| 2025-07-11 | 116,010 | 118,870 | 115,222.2 | 117,527.7 | $3.04B | +1.31% |
| 2025-07-10 | 111,234 | 116,868 | 110,500 | 116,010 | $2.83B | +4.29% |
| 2025-07-09 | 108,923 | 111,999.8 | 108,324.5 | 111,234 | $1.90B | +2.12% |
| 2025-07-08 | 108,262.9 | 109,216.6 | 107,429.6 | 108,923 | $1.00B | +0.61% |
| 2025-07-07 | 109,203.9 | 109,700 | 107,513.2 | 108,262.9 | $1.02B | -0.86% |
| 2025-07-06 | 108,198.1 | 109,700 | 107,800 | 109,203.8 | $700.73M | +0.93% |
| 2025-07-05 | 107,984.2 | 108,420.6 | 107,756.3 | 108,198.1 | $403.93M | +0.20% |
| 2025-07-04 | 109,584.8 | 109,767.6 | 107,245 | 107,984.2 | $1.28B | -1.46% |
| 2025-07-03 | 108,849.6 | 110,529.2 | 108,530.4 | 109,584.8 | $1.43B | +0.68% |
| 2025-07-02 | 105,681.1 | 109,730 | 105,100.2 | 108,849.6 | $1.92B | +3.00% |
| 2025-07-01 | 107,146.5 | 107,540 | 105,250.9 | 105,681.1 | $1.12B | -1.37% |
| 2025-06-30 | 108,356.9 | 108,790 | 106,733.3 | 107,146.5 | $1.05B | -1.12% |
| 2025-06-29 | 107,296.8 | 108,528.5 | 107,172.5 | 108,356.9 | $736.71M | +0.99% |
| 2025-06-28 | 107,047.6 | 107,577.8 | 106,811.5 | 107,296.8 | $352.03M | +0.23% |
| 2025-06-27 | 106,947.1 | 107,735.3 | 106,356.8 | 107,047.6 | $1.31B | +0.09% |
| 2025-06-26 | 107,340.6 | 108,272.4 | 106,562.5 | 106,947.1 | $1.14B | -0.37% |
| 2025-06-25 | 106,083 | 108,135.3 | 105,808 | 107,340.6 | $1.79B | +1.19% |
| 2025-06-24 | 105,333.9 | 106,290 | 104,622 | 106,083 | $1.54B | +0.71% |
| 2025-06-23 | 100,963.9 | 106,074.2 | 99,613.3 | 105,333.9 | $2.84B | +4.33% |
| 2025-06-22 | 102,120 | 103,399.6 | 98,200 | 100,963.9 | $2.89B | -1.13% |
| 2025-06-21 | 103,298 | 103,982.6 | 100,837.9 | 102,120 | $1.14B | -1.14% |
| 2025-06-20 | 104,658.6 | 106,524.6 | 102,345 | 103,298 | $1.71B | -1.30% |
| 2025-06-19 | 104,886.8 | 105,226.2 | 103,929.3 | 104,658.6 | $803.40M | -0.22% |
| 2025-06-18 | 104,551.2 | 105,550.3 | 103,500 | 104,886.8 | $1.46B | +0.32% |
| 2025-06-17 | 106,794.5 | 107,771.3 | 103,371 | 104,551.2 | $1.88B | -2.10% |
| 2025-06-16 | 105,594 | 108,952.4 | 104,980.4 | 106,794.5 | $1.60B | +1.14% |
| 2025-06-15 | 105,414.6 | 106,128.6 | 104,494.5 | 105,594 | $754.60M | +0.17% |
| 2025-06-14 | 106,066.6 | 106,252 | 104,300 | 105,414.6 | $925.57M | -0.61% |
| 2025-06-13 | 105,671.7 | 106,179.5 | 102,664.3 | 106,066.6 | $2.74B | +0.37% |
| 2025-06-12 | 108,645.1 | 108,813.6 | 105,671.7 | 105,671.7 | $1.91B | -2.74% |
| 2025-06-11 | 110,274.4 | 110,392 | 108,064 | 108,645.1 | $1.43B | -1.48% |
| 2025-06-10 | 110,263 | 110,400 | 108,331 | 110,274.4 | $1.87B | +0.01% |
| 2025-06-09 | 105,734 | 110,530.2 | 105,318.4 | 110,263 | $2.15B | +4.28% |
| 2025-06-08 | 105,552.1 | 106,488.1 | 104,964.1 | 105,734 | $850.89M | +0.17% |
| 2025-06-07 | 104,288.4 | 105,900 | 103,871.1 | 105,552.1 | $877.92M | +1.21% |
| 2025-06-06 | 101,508.7 | 105,333 | 101,095.8 | 104,288.4 | $1.64B | +2.74% |
| 2025-06-05 | 104,696.9 | 105,909.7 | 100,372.3 | 101,508.7 | $2.30B | -3.05% |
| 2025-06-04 | 105,376.9 | 106,000 | 104,179 | 104,696.9 | $1.48B | -0.65% |
| 2025-06-03 | 105,858 | 106,794.7 | 104,872.5 | 105,376.9 | $1.40B | -0.45% |
| 2025-06-02 | 105,642.9 | 105,935.6 | 103,659.9 | 105,858 | $1.41B | +0.20% |
| 2025-06-01 | 104,591.9 | 105,866.9 | 103,752.5 | 105,642.9 | $1.02B | +1.00% |
| 2025-05-31 | 103,985.5 | 104,900 | 103,068.6 | 104,591.9 | $1.17B | +0.58% |
| 2025-05-30 | 105,589.8 | 106,313.1 | 103,621 | 103,985.5 | $2.49B | -1.52% |
| 2025-05-29 | 107,781.8 | 108,891.9 | 105,322.9 | 105,589.8 | $2.13B | -2.03% |
| 2025-05-28 | 108,938.2 | 109,284.7 | 106,769.4 | 107,781.8 | $1.69B | -1.06% |
| 2025-05-27 | 109,434.8 | 110,718 | 107,516.6 | 108,938.2 | $2.33B | -0.45% |
| 2025-05-26 | 109,004.2 | 110,422.2 | 108,670.6 | 109,434.8 | $1.61B | +0.40% |
| 2025-05-25 | 107,761.9 | 109,300 | 106,600.6 | 109,004.2 | $1.90B | +1.15% |
| 2025-05-24 | 107,318.3 | 109,506 | 106,875.4 | 107,761.9 | $1.82B | +0.41% |
| 2025-05-23 | 111,696.2 | 111,800 | 106,800 | 107,318.3 | $3.47B | -3.92% |
| 2025-05-22 | 109,644 | 111,980 | 109,177.4 | 111,696.2 | $3.51B | +1.87% |
| 2025-05-21 | 106,850 | 110,797.4 | 106,100 | 109,644 | $4.91B | +2.61% |
| 2025-05-20 | 105,573.7 | 107,320 | 104,184.7 | 106,850 | $2.51B | +1.21% |
| 2025-05-19 | 106,454.3 | 107,108.6 | 102,000 | 105,573.7 | $3.15B | -0.83% |
| 2025-05-18 | 103,126.6 | 106,660 | 103,105.1 | 106,454.3 | $2.26B | +3.23% |
| 2025-05-17 | 103,463.9 | 103,709.9 | 102,612.5 | 103,126.6 | $1.16B | -0.33% |
| 2025-05-16 | 103,763.7 | 104,550.3 | 103,100.5 | 103,463.9 | $1.63B | -0.29% |
| 2025-05-15 | 103,507.8 | 104,192.7 | 101,383.1 | 103,763.7 | $1.85B | +0.25% |
| 2025-05-14 | 104,103.7 | 104,356.9 | 102,602.1 | 103,507.8 | $1.70B | -0.57% |
| 2025-05-13 | 102,791.3 | 104,976.2 | 101,429.7 | 104,103.7 | $2.20B | +1.28% |
| 2025-05-12 | 104,118 | 105,819.4 | 100,718.4 | 102,791.3 | $3.24B | -1.27% |
| 2025-05-11 | 104,809.5 | 104,972 | 103,345.1 | 104,118 | $1.87B | -0.66% |
| 2025-05-10 | 102,972 | 104,984.6 | 102,818.8 | 104,809.5 | $1.59B | +1.78% |
| 2025-05-09 | 103,261.6 | 104,361.3 | 102,315.1 | 102,972 | $2.85B | -0.28% |
| 2025-05-08 | 97,030.5 | 104,145.8 | 96,876.3 | 103,261.6 | $3.51B | +6.42% |
| 2025-05-07 | 96,834 | 97,732 | 95,784.6 | 97,030.5 | $1.61B | +0.20% |
| 2025-05-06 | 94,733.7 | 96,920.6 | 93,377 | 96,834 | $1.53B | +2.22% |
| 2025-05-05 | 94,277.6 | 95,199 | 93,514.1 | 94,733.7 | $1.63B | +0.48% |
| 2025-05-04 | 95,856.4 | 96,304.5 | 94,151.4 | 94,277.6 | $1.05B | -1.65% |
| 2025-05-03 | 96,887.1 | 96,935.7 | 95,753 | 95,856.4 | $935.91M | -1.06% |
| 2025-05-02 | 96,489.9 | 97,895.7 | 96,350 | 96,887.1 | $1.45B | +0.41% |
| 2025-05-01 | 94,172 | 97,424 | 94,130.4 | 96,489.9 | $2.05B | +2.46% |
| 2025-04-30 | 94,256.8 | 95,228.4 | 92,910 | 94,172 | $1.66B | -0.09% |
| 2025-04-29 | 95,011.2 | 95,461.5 | 93,742.5 | 94,256.8 | $1.61B | -0.79% |
| 2025-04-28 | 93,749.3 | 95,630 | 92,800 | 95,011.2 | $2.09B | +1.35% |
| 2025-04-27 | 94,628 | 95,369 | 93,602.6 | 93,749.3 | $1.05B | -0.93% |
| 2025-04-26 | 94,638.7 | 95,199 | 93,870.7 | 94,628 | $889.63M | -0.01% |
| 2025-04-25 | 93,980.5 | 95,758 | 92,856 | 94,638.7 | $2.60B | +0.70% |
| 2025-04-24 | 93,691.1 | 94,005 | 91,660 | 93,980.5 | $1.81B | +0.31% |
| 2025-04-23 | 93,443 | 94,696.1 | 91,935.4 | 93,691.1 | $2.56B | +0.27% |
| 2025-04-22 | 87,516.2 | 93,888 | 87,076 | 93,443 | $3.97B | +6.77% |
| 2025-04-21 | 85,179.2 | 88,466 | 85,144.8 | 87,516.2 | $2.77B | +2.74% |
| 2025-04-20 | 85,077 | 85,320.8 | 83,949.5 | 85,179.2 | $685.25M | +0.12% |
| 2025-04-19 | 84,474.7 | 85,678 | 84,364.4 | 85,077 | $823.22M | +0.71% |
| 2025-04-18 | 84,947.9 | 85,132.1 | 84,304 | 84,474.7 | $552.65M | -0.56% |
| 2025-04-17 | 84,030.4 | 85,470 | 83,736.3 | 84,947.9 | $1.16B | +1.09% |
| 2025-04-16 | 83,644 | 85,500 | 83,111.6 | 84,030.4 | $1.75B | +0.46% |
| 2025-04-15 | 84,591.6 | 86,496.4 | 83,600 | 83,644 | $1.78B | -1.12% |
| 2025-04-14 | 83,760 | 85,800 | 83,678 | 84,591.6 | $2.43B | +0.99% |
| 2025-04-13 | 85,276.9 | 86,100 | 83,034.2 | 83,760 | $2.09B | -1.78% |
| 2025-04-12 | 83,423.8 | 85,905 | 82,792.9 | 85,276.9 | $1.56B | +2.22% |
| 2025-04-11 | 79,607.3 | 84,300 | 78,969.6 | 83,423.8 | $2.83B | +4.79% |
| 2025-04-10 | 82,615.2 | 82,753.2 | 78,464.4 | 79,607.3 | $2.69B | -3.64% |
| 2025-04-09 | 76,322.4 | 83,588 | 74,620 | 82,615.2 | $5.98B | +8.25% |
| 2025-04-08 | 79,163.2 | 80,868 | 76,239.9 | 76,322.4 | $2.78B | -3.59% |
| 2025-04-07 | 78,430 | 81,243.6 | 74,508 | 79,163.2 | $6.08B | +0.93% |
| 2025-04-06 | 83,538 | 83,817.6 | 77,153.8 | 78,430 | $2.24B | -6.11% |
| 2025-04-05 | 83,889.9 | 84,266 | 82,379.9 | 83,538 | $779.63M | -0.42% |
| 2025-04-04 | 83,213.1 | 84,720 | 81,659 | 83,889.9 | $2.74B | +0.81% |
| 2025-04-03 | 82,516.3 | 83,998 | 81,211.2 | 83,213.1 | $2.26B | +0.84% |
| 2025-04-02 | 85,158.4 | 88,500 | 82,320 | 82,516.3 | $3.42B | -3.10% |
| 2025-04-01 | 82,550 | 85,579.5 | 82,432.7 | 85,158.3 | $1.70B | +3.16% |
| 2025-03-31 | 82,390 | 83,943.1 | 81,278.5 | 82,550 | $1.70B | +0.19% |
| 2025-03-30 | 82,648.5 | 83,534.6 | 81,565 | 82,390 | $816.58M | -0.31% |
| 2025-03-29 | 84,424.4 | 84,624.7 | 81,644.8 | 82,648.5 | $970.20M | -2.10% |
| 2025-03-28 | 87,232 | 87,515.7 | 83,585 | 84,424.4 | $2.31B | -3.22% |
| 2025-03-27 | 86,909.2 | 87,756.4 | 85,800 | 87,232 | $1.49B | +0.37% |
| 2025-03-26 | 87,392.9 | 88,275 | 85,860 | 86,909.2 | $1.61B | -0.55% |
| 2025-03-25 | 87,498.2 | 88,539.6 | 86,310 | 87,392.9 | $1.98B | -0.12% |
| 2025-03-24 | 86,082.5 | 88,765.4 | 85,519.1 | 87,498.2 | $2.64B | +1.64% |
| 2025-03-23 | 83,840.6 | 86,129.6 | 83,809.8 | 86,082.5 | $718.69M | +2.67% |
| 2025-03-22 | 84,088.8 | 84,539.2 | 83,625.1 | 83,840.6 | $456.24M | -0.30% |
| 2025-03-21 | 84,223.4 | 84,850.3 | 83,175.2 | 84,088.8 | $1.01B | -0.16% |
| 2025-03-20 | 86,845.9 | 87,453.7 | 83,655.2 | 84,223.4 | $1.89B | -3.02% |
| 2025-03-19 | 82,715 | 87,000 | 82,547.2 | 86,845.9 | $2.38B | +4.99% |
| 2025-03-18 | 84,010 | 84,021.7 | 81,134.7 | 82,715 | $1.45B | -1.54% |
| 2025-03-17 | 82,574.5 | 84,756.8 | 82,456 | 84,010 | $1.44B | +1.74% |
| 2025-03-16 | 84,338.4 | 85,117 | 81,981.1 | 82,574.5 | $1.47B | -2.09% |
| 2025-03-15 | 83,983.2 | 84,676.3 | 83,618 | 84,338.4 | $953.45M | +0.42% |
| 2025-03-14 | 81,115.8 | 85,309.7 | 80,818.8 | 83,983.2 | $2.24B | +3.53% |
| 2025-03-13 | 83,680.1 | 84,336.3 | 79,939.9 | 81,115.8 | $2.26B | -3.06% |
| 2025-03-12 | 82,933 | 84,539.9 | 80,607.6 | 83,680.1 | $2.64B | +0.90% |
| 2025-03-11 | 78,595.9 | 83,617.4 | 76,606 | 82,933 | $3.93B | +5.52% |
| 2025-03-10 | 80,734.5 | 84,123.5 | 77,459.9 | 78,595.9 | $3.83B | -2.65% |
| 2025-03-09 | 86,222.5 | 86,500 | 80,000 | 80,734.4 | $2.17B | -6.37% |
| 2025-03-08 | 86,801.7 | 86,897.2 | 85,218.5 | 86,222.4 | $1.12B | -0.67% |
| 2025-03-07 | 89,931.9 | 91,283 | 84,667 | 86,801.8 | $5.10B | -3.48% |
| 2025-03-06 | 90,606 | 92,810.6 | 87,836 | 89,931.9 | $3.11B | -0.74% |
| 2025-03-05 | 87,282 | 91,000 | 86,334.5 | 90,606 | $3.40B | +3.81% |
| 2025-03-04 | 86,221.2 | 88,967.5 | 81,500 | 87,282 | $4.70B | +1.23% |
| 2025-03-03 | 94,270 | 94,416.5 | 85,117.1 | 86,220.6 | $5.32B | -8.54% |
| 2025-03-02 | 86,064.5 | 95,000 | 85,050.6 | 94,270 | $4.97B | +9.53% |
| 2025-03-01 | 84,349.9 | 86,558 | 83,824.8 | 86,064.5 | $2.19B | +2.03% |
| 2025-02-28 | 84,708.6 | 85,120 | 78,258.5 | 84,349.9 | $6.81B | -0.42% |
| 2025-02-27 | 84,250.1 | 87,078.5 | 82,716.5 | 84,708.6 | $3.62B | +0.54% |
| 2025-02-26 | 88,680.4 | 89,414.1 | 82,256 | 84,250.1 | $4.90B | -5.00% |
| 2025-02-25 | 91,552.9 | 92,540.7 | 86,051 | 88,680.4 | $6.96B | -3.14% |
| 2025-02-24 | 96,258 | 96,500 | 91,349.3 | 91,552.9 | $2.98B | -4.89% |
| 2025-02-23 | 96,551 | 96,650 | 95,227.9 | 96,258 | $1.04B | -0.30% |
| 2025-02-22 | 96,182 | 96,980 | 95,770.5 | 96,551 | $1.09B | +0.38% |
| 2025-02-21 | 98,305 | 99,475 | 94,871.9 | 96,182 | $3.14B | -2.16% |
| 2025-02-20 | 96,644.4 | 98,711.4 | 96,415.1 | 98,305 | $1.66B | +1.72% |
| 2025-02-19 | 95,671.7 | 96,900 | 95,030 | 96,644.4 | $1.58B | +1.02% |
| 2025-02-18 | 95,780 | 96,753.9 | 93,388.1 | 95,671.7 | $2.22B | -0.11% |
| 2025-02-17 | 96,118.1 | 97,046.6 | 95,205 | 95,780 | $1.58B | -0.35% |
| 2025-02-16 | 97,569.7 | 97,704.5 | 96,046.2 | 96,118.1 | $794.69M | -1.49% |
| 2025-02-15 | 97,500.5 | 97,972.3 | 97,223.6 | 97,569.7 | $717.25M | +0.07% |
| 2025-02-14 | 96,608.1 | 98,826 | 96,252.8 | 97,500.5 | $1.77B | +0.92% |
| 2025-02-13 | 97,870 | 98,083.9 | 95,217.4 | 96,608.1 | $1.92B | -1.29% |
| 2025-02-12 | 95,778.2 | 98,120 | 94,088.2 | 97,870 | $2.80B | +2.18% |
| 2025-02-11 | 97,430.8 | 98,478.4 | 94,876.9 | 95,778.2 | $1.81B | -1.70% |
| 2025-02-10 | 96,462.8 | 98,345 | 95,256 | 97,430.8 | $2.00B | +1.00% |
| 2025-02-09 | 96,444.8 | 97,323.1 | 94,713 | 96,462.8 | $1.36B | +0.02% |
| 2025-02-08 | 96,506.8 | 96,880 | 95,688 | 96,444.7 | $977.04M | -0.06% |
| 2025-02-07 | 96,554.4 | 100,138 | 95,620.3 | 96,506.8 | $3.11B | -0.05% |
| 2025-02-06 | 96,612.4 | 99,120 | 95,676.6 | 96,554.4 | $2.29B | -0.06% |
| 2025-02-05 | 97,763.1 | 99,149 | 96,155 | 96,612.4 | $2.56B | -1.18% |
| 2025-02-04 | 101,328.5 | 101,732.3 | 96,150 | 97,763.1 | $3.99B | -3.52% |
| 2025-02-03 | 97,700.6 | 102,500 | 91,231 | 101,328.5 | $7.23B | +3.71% |
| 2025-02-02 | 100,635.7 | 101,456.6 | 96,150 | 97,700.6 | $3.41B | -2.92% |
| 2025-02-01 | 102,429.6 | 102,783.7 | 100,279.5 | 100,635.6 | $1.25B | -1.75% |
| 2025-01-31 | 104,722.9 | 106,012 | 101,560 | 102,429.6 | $2.28B | -2.19% |
| 2025-01-30 | 103,733.2 | 106,457.4 | 103,278.5 | 104,722.9 | $2.04B | +0.95% |
| 2025-01-29 | 101,335.5 | 104,782.7 | 101,328 | 103,733.2 | $2.38B | +2.37% |
| 2025-01-28 | 102,082.8 | 103,800 | 100,272.7 | 101,335.5 | $2.25B | -0.73% |
| 2025-01-27 | 102,620 | 103,260 | 97,777.8 | 102,082.8 | $5.09B | -0.52% |
| 2025-01-26 | 104,746.9 | 105,500 | 102,520.4 | 102,620 | $1.02B | -2.03% |
| 2025-01-25 | 104,870.5 | 105,286.5 | 104,106.1 | 104,746.9 | $949.51M | -0.12% |
| 2025-01-24 | 103,910.4 | 107,120 | 102,750 | 104,870.5 | $2.48B | +0.92% |
| 2025-01-23 | 103,706.7 | 106,850 | 101,262.3 | 103,910.3 | $5.61B | +0.20% |
| 2025-01-22 | 106,143.8 | 106,394.5 | 103,339.1 | 103,706.7 | $2.33B | -2.30% |
| 2025-01-21 | 102,260 | 107,240.8 | 100,119 | 106,143.8 | $4.77B | +3.80% |
| 2025-01-20 | 101,331.6 | 109,588 | 99,550 | 102,260 | $9.40B | +0.92% |
| 2025-01-19 | 104,556.2 | 106,422.4 | 99,651.6 | 101,331.6 | $4.51B | -3.08% |
| 2025-01-18 | 104,077.5 | 104,988.9 | 102,277.6 | 104,556.2 | $2.52B | +0.46% |
| 2025-01-17 | 99,987.3 | 105,865.2 | 99,950.8 | 104,077.5 | $4.04B | +4.09% |
| 2025-01-16 | 100,497.4 | 100,866.7 | 97,335.1 | 99,987.3 | $2.77B | -0.51% |
| 2025-01-15 | 96,560.9 | 100,681.9 | 96,500 | 100,497.4 | $3.01B | +4.08% |
| 2025-01-14 | 94,536.1 | 97,371 | 94,346.2 | 96,560.9 | $2.68B | +2.14% |
| 2025-01-13 | 94,545.1 | 95,940 | 89,256.7 | 94,536.1 | $3.93B | -0.01% |
| 2025-01-12 | 94,600 | 95,450.1 | 93,711.2 | 94,545.1 | $813.28M | -0.06% |
| 2025-01-11 | 94,726.1 | 95,050.9 | 93,831.7 | 94,600 | $665.69M | -0.13% |
| 2025-01-10 | 92,552.5 | 95,836 | 92,206 | 94,726.1 | $2.96B | +2.35% |
| 2025-01-09 | 95,060.6 | 95,382.3 | 91,203.7 | 92,552.5 | $3.22B | -2.64% |
| 2025-01-08 | 96,954.6 | 97,268.6 | 92,500.9 | 95,060.6 | $3.21B | -1.95% |
| 2025-01-07 | 102,235.6 | 102,724.4 | 96,181.8 | 96,954.6 | $3.17B | -5.17% |
| 2025-01-06 | 98,363.6 | 102,480 | 97,920 | 102,235.6 | $2.54B | +3.94% |
| 2025-01-05 | 98,220.5 | 98,836.9 | 97,276.8 | 98,363.6 | $793.93M | +0.15% |
| 2025-01-04 | 98,174.2 | 98,778.4 | 97,514.8 | 98,220.5 | $881.22M | +0.05% |
| 2025-01-03 | 96,984.8 | 98,976.9 | 96,100 | 98,174.2 | $1.49B | +1.23% |
| 2025-01-02 | 94,591.8 | 97,839.5 | 94,392 | 96,984.8 | $2.12B | +2.53% |
| 2025-01-01 | 93,576 | 95,151.1 | 92,888 | 94,591.8 | $975.44M | +1.09% |
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.