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.

비트코인 과거 시세와 역대 최고가: BTC 일별 가격 기록

Name: 비트코인(BTC) 일별 과거 시세
Creator: Swolecharts
License: https://swolecharts.com/developers#terms

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, 2020년

BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)

날짜 (UTC)	시가	고가	저가	종가	거래대금	변동률
2020-12-31	28,875.5	29,300	27,850	28,923.6	$2.17B	+0.17%
2020-12-30	27,385	28,996	27,320	28,875.5	$2.68B	+5.44%
2020-12-29	27,079.4	27,410	25,880	27,385	$1.85B	+1.13%
2020-12-28	26,281.5	27,500	26,101	27,079.4	$2.15B	+3.04%
2020-12-27	26,493.4	28,422	25,700	26,281.7	$4.03B	-0.80%
2020-12-26	24,712.5	26,867	24,500	26,493.4	$2.50B	+7.21%
2020-12-25	23,729	24,789.9	23,433.6	24,712.5	$1.92B	+4.14%
2020-12-24	23,232.4	23,794.4	22,703.4	23,729.2	$1.60B	+2.14%
2020-12-23	23,810.8	24,100	22,600	23,232.8	$2.80B	-2.43%
2020-12-22	22,719.9	23,837.1	22,353.4	23,810.8	$2.01B	+4.80%
2020-12-21	23,455.5	24,102.8	21,815	22,719.7	$2.04B	-3.14%
2020-12-20	23,821.6	24,295	23,060	23,455.5	$1.81B	-1.54%
2020-12-19	23,107.4	24,171.5	22,750	23,821.6	$2.02B	+3.09%
2020-12-18	22,797.2	23,285.2	22,350	23,107.4	$1.82B	+1.36%
2020-12-17	21,335.5	23,800	21,230	22,797.2	$4.20B	+6.85%
2020-12-16	19,426.4	21,560	19,278.6	21,335.5	$2.33B	+9.83%
2020-12-15	19,273.7	19,570	19,050	19,426.4	$1.20B	+0.80%
2020-12-14	19,175	19,349	19,000	19,273.1	$906.10M	+0.51%
2020-12-13	18,808.7	19,411	18,711.1	19,175	$1.08B	+1.95%
2020-12-12	18,036.5	18,948.7	18,020.7	18,808.7	$915.55M	+4.28%
2020-12-11	18,254.8	18,292.7	17,572.3	18,036.5	$1.30B	-1.19%
2020-12-10	18,541.3	18,557.3	17,911.1	18,254.6	$966.15M	-1.55%
2020-12-09	18,324.1	18,639.6	17,650	18,541.3	$1.45B	+1.19%
2020-12-08	19,166.9	19,294.8	18,200	18,324.1	$1.16B	-4.40%
2020-12-07	19,358.7	19,420.9	18,902.9	19,166.9	$793.52M	-0.99%
2020-12-06	19,147.7	19,420	18,857	19,359.4	$709.56M	+1.11%
2020-12-05	18,650.5	19,177	18,500	19,147.7	$813.45M	+2.67%
2020-12-04	19,422.3	19,527	18,565.3	18,650.5	$1.36B	-3.97%
2020-12-03	19,204.1	19,598	18,867.2	19,421.9	$1.29B	+1.13%
2020-12-02	18,765	19,342	18,330	19,204.1	$1.44B	+2.34%
2020-12-01	19,695.9	19,888	18,001.1	18,765	$2.45B	-4.73%
2020-11-30	18,185	19,863.2	18,185	19,695.9	$2.21B	+8.31%
2020-11-29	17,719.8	18,360	17,517	18,185	$996.74M	+2.62%
2020-11-28	17,139.5	17,880.5	16,865.6	17,719.8	$1.13B	+3.39%
2020-11-27	17,149.5	17,457.6	16,438.1	17,139.5	$1.45B	-0.06%
2020-11-26	18,718.8	18,915	16,188	17,149.5	$3.13B	-8.39%
2020-11-25	19,160	19,484.2	18,500.3	18,719.1	$1.77B	-2.30%
2020-11-24	18,368	19,419	18,018	19,160	$2.15B	+4.31%
2020-11-23	18,413.9	18,766	18,000	18,368	$1.53B	-0.25%
2020-11-22	18,703.8	18,750	17,610.9	18,414.4	$1.50B	-1.55%
2020-11-21	18,655.7	18,965.9	18,308.6	18,703.8	$1.41B	+0.26%
2020-11-20	17,802.8	18,815.2	17,740	18,655.7	$1.62B	+4.79%
2020-11-19	17,777.8	18,179.8	17,335.7	17,802.8	$1.66B	+0.15%
2020-11-18	17,659.4	18,476.9	17,214.5	17,776.1	$2.66B	+0.66%
2020-11-17	16,713.1	17,858.8	16,538	17,659.4	$1.98B	+5.66%
2020-11-16	15,957	16,880	15,864	16,713.6	$1.34B	+4.74%
2020-11-15	16,069.6	16,180	15,774.7	15,957	$696.65M	-0.71%
2020-11-14	16,320	16,327	15,670	16,070.5	$944.77M	-1.53%
2020-11-13	16,291.9	16,480	15,952.4	16,320.7	$1.23B	+0.18%
2020-11-12	15,684.2	16,340.7	15,440.6	16,291.9	$1.63B	+3.87%
2020-11-11	15,297.2	15,965	15,272.7	15,684.2	$1.23B	+2.53%
2020-11-10	15,328.4	15,460	15,072.5	15,297.2	$943.62M	-0.20%
2020-11-09	15,475.1	15,840	14,805.5	15,328.4	$1.67B	-0.95%
2020-11-08	14,818.3	15,650	14,703.9	15,475.1	$998.03M	+4.43%
2020-11-07	15,579.9	15,753.5	14,344.2	14,818.3	$1.54B	-4.89%
2020-11-06	15,590	15,960	15,166	15,579.9	$1.91B	-0.06%
2020-11-05	14,144	15,750	14,093.6	15,590	$2.13B	+10.22%
2020-11-04	14,023.5	14,259	13,525	14,144	$1.29B	+0.86%
2020-11-03	13,549.6	14,066.1	13,285	14,023.5	$1.01B	+3.50%
2020-11-02	13,761.5	13,830	13,195	13,549.4	$873.63M	-1.54%
2020-11-01	13,791	13,895	13,603	13,761.5	$499.12M	-0.21%
2020-10-31	13,560.1	14,100	13,411.5	13,791	$927.05M	+1.70%
2020-10-30	13,455.7	13,670	13,115	13,560.1	$946.82M	+0.78%
2020-10-29	13,266.4	13,642.9	12,920.8	13,455.7	$997.87M	+1.43%
2020-10-28	13,636.2	13,859.5	12,888	13,266.4	$1.26B	-2.71%
2020-10-27	13,052.1	13,789.3	13,019.9	13,636.2	$1.09B	+4.47%
2020-10-26	13,029.6	13,238.8	12,765	13,052.2	$794.40M	+0.18%
2020-10-25	13,111.7	13,350	12,888	13,028.8	$502.67M	-0.63%
2020-10-24	12,923.1	13,166.7	12,870	13,111.7	$468.30M	+1.46%
2020-10-23	12,968.8	13,027.7	12,720.1	12,923.1	$650.68M	-0.35%
2020-10-22	12,780.8	13,185	12,678.1	12,968.5	$905.78M	+1.47%
2020-10-21	11,910	13,217.7	11,887	12,781	$1.44B	+7.31%
2020-10-20	11,751.5	12,038.4	11,677.6	11,910	$737.43M	+1.35%
2020-10-19	11,503.1	11,824	11,408	11,751.5	$550.73M	+2.16%
2020-10-18	11,360.3	11,505	11,346.2	11,503.1	$266.15M	+1.26%
2020-10-17	11,319.2	11,402.4	11,255	11,360.2	$253.58M	+0.36%
2020-10-16	11,505.1	11,541.1	11,200	11,319.3	$553.21M	-1.61%
2020-10-15	11,417.9	11,617.3	11,250.8	11,505.1	$556.44M	+0.76%
2020-10-14	11,420.6	11,548	11,280	11,417.9	$472.01M	-0.02%
2020-10-13	11,528.2	11,557	11,300	11,420.6	$482.66M	-0.93%
2020-10-12	11,369	11,720	11,172	11,528.2	$604.78M	+1.40%
2020-10-11	11,293.2	11,445	11,221	11,369	$329.93M	+0.67%
2020-10-10	11,050.6	11,491	11,050.5	11,293.2	$494.79M	+2.20%
2020-10-09	10,925.4	11,104.6	10,829	11,050.6	$530.82M	+1.14%
2020-10-08	10,666.4	10,950	10,530.4	10,925.6	$559.31M	+2.43%
2020-10-07	10,599.6	10,681.9	10,546.2	10,666.4	$348.30M	+0.63%
2020-10-06	10,792.2	10,800	10,525	10,599.7	$520.05M	-1.78%
2020-10-05	10,666.6	10,798	10,615.6	10,792.2	$364.16M	+1.18%
2020-10-04	10,542.1	10,696.9	10,517.9	10,666.6	$246.25M	+1.18%
2020-10-03	10,570.4	10,603.6	10,496.5	10,542.1	$235.16M	-0.27%
2020-10-02	10,619.1	10,664.6	10,374	10,570.4	$526.86M	-0.46%
2020-10-01	10,776.6	10,920	10,437	10,619.1	$652.17M	-1.46%
2020-09-30	10,840.6	10,849.3	10,665.1	10,776.6	$425.28M	-0.59%
2020-09-29	10,696.1	10,867.5	10,635.9	10,840.5	$449.35M	+1.35%
2020-09-28	10,774.3	10,950	10,626	10,696.1	$544.46M	-0.73%
2020-09-27	10,728.6	10,799	10,594.8	10,774.2	$327.17M	+0.43%
2020-09-26	10,686.6	10,820.9	10,644.7	10,728.6	$304.51M	+0.39%
2020-09-25	10,736.3	10,760.5	10,556.2	10,686.7	$512.65M	-0.46%
2020-09-24	10,241.5	10,795.2	10,190.9	10,736.3	$604.52M	+4.83%
2020-09-23	10,529.6	10,537.1	10,136.8	10,241.5	$539.36M	-2.74%
2020-09-22	10,417.2	10,572.7	10,353	10,529.6	$460.36M	+1.08%
2020-09-21	10,920.3	10,988.9	10,296.4	10,417.2	$751.02M	-4.61%
2020-09-20	11,080.6	11,080.6	10,723	10,920.3	$426.82M	-1.45%
2020-09-19	10,933.4	11,179.8	10,887.4	11,080.6	$423.65M	+1.35%
2020-09-18	10,940	11,038	10,812.8	10,933.4	$516.15M	-0.06%
2020-09-17	10,954	11,045.5	10,745.8	10,940	$605.01M	-0.13%
2020-09-16	10,785.2	11,093	10,661.2	10,954	$708.64M	+1.56%
2020-09-15	10,671.8	10,930	10,606.5	10,785.3	$666.46M	+1.06%
2020-09-14	10,332.8	10,750	10,212.3	10,671.8	$706.18M	+3.28%
2020-09-13	10,440.7	10,580.1	10,200	10,332.8	$455.34M	-1.04%
2020-09-12	10,387.9	10,478	10,269.2	10,440.9	$366.91M	+0.51%
2020-09-11	10,336.9	10,397.6	10,200	10,387.9	$451.24M	+0.49%
2020-09-10	10,219.3	10,483.4	10,070.8	10,336.9	$602.39M	+1.15%
2020-09-09	10,126.7	10,343	9,981	10,219.2	$503.08M	+0.91%
2020-09-08	10,373.5	10,438	9,850	10,126.6	$742.95M	-2.38%
2020-09-07	10,255.9	10,410.8	9,875	10,373.4	$634.28M	+1.14%
2020-09-06	10,166.7	10,347.1	9,994.9	10,256.2	$574.90M	+0.88%
2020-09-05	10,446.2	10,565.7	9,825	10,166.7	$917.58M	-2.68%
2020-09-04	10,138.3	10,627	9,875.5	10,446.2	$959.93M	+3.01%
2020-09-03	11,388.5	11,462.6	9,960.8	10,140.9	$1.33B	-10.96%
2020-09-02	11,922	11,954.6	11,160.1	11,388.5	$1.01B	-4.47%
2020-09-01	11,649.5	12,050.9	11,515	11,922	$928.05M	+2.34%
2020-08-31	11,711.2	11,800.8	11,570	11,649.5	$646.72M	-0.53%
2020-08-30	11,465.8	11,719	11,458	11,711.2	$501.38M	+2.14%
2020-08-29	11,526.9	11,580	11,417	11,465.8	$379.23M	-0.53%
2020-08-28	11,330.4	11,542.6	11,276.9	11,526.9	$525.61M	+1.73%
2020-08-27	11,461.4	11,592.2	11,125	11,330.4	$717.47M	-1.14%
2020-08-26	11,318.4	11,539.3	11,244	11,461.4	$615.45M	+1.26%
2020-08-25	11,748.2	11,767.9	11,117.6	11,318.4	$797.03M	-3.66%
2020-08-24	11,648.1	11,824.9	11,585.1	11,748.2	$542.30M	+0.86%
2020-08-23	11,663.5	11,718.1	11,514.1	11,648.1	$440.41M	-0.13%
2020-08-22	11,531.2	11,686	11,376.8	11,663	$504.31M	+1.14%
2020-08-21	11,853.5	11,878	11,485.8	11,531.3	$755.45M	-2.72%
2020-08-20	11,754.4	11,888	11,668	11,853.5	$543.58M	+0.84%
2020-08-19	11,945.1	12,020.1	11,561	11,754.6	$870.61M	-1.59%
2020-08-18	12,281.1	12,387.8	11,817.9	11,945	$920.40M	-2.74%
2020-08-17	11,911	12,468	11,769.8	12,281.1	$1.03B	+3.11%
2020-08-16	11,852.4	11,931.7	11,686	11,911	$489.73M	+0.49%
2020-08-15	11,760.5	11,980	11,680	11,852.4	$667.45M	+0.78%
2020-08-14	11,779.8	11,850	11,634	11,760.5	$702.27M	-0.17%
2020-08-13	11,564.3	11,793	11,270.4	11,780	$809.61M	+1.86%
2020-08-12	11,392.1	11,617.5	11,150	11,564.3	$743.30M	+1.51%
2020-08-11	11,892.9	11,935	11,125	11,392.1	$1.05B	-4.21%
2020-08-10	11,681.7	12,067.4	11,450	11,892.9	$1.01B	+1.81%
2020-08-09	11,761	11,797.1	11,522	11,681.7	$483.71M	-0.68%
2020-08-08	11,594.4	11,808.3	11,512	11,761.4	$489.09M	+1.44%
2020-08-07	11,762.5	11,909.9	11,322	11,594.2	$767.01M	-1.43%
2020-08-06	11,744.9	11,900	11,562.5	11,762.5	$746.48M	+0.15%
2020-08-05	11,192	11,780.9	11,093	11,744.9	$861.43M	+4.94%
2020-08-04	11,219.7	11,415	11,000	11,192	$658.08M	-0.25%
2020-08-03	11,071.4	11,473	10,936	11,219.8	$641.13M	+1.34%
2020-08-02	11,801.2	12,123.5	10,518.5	11,071.4	$1.11B	-6.18%
2020-08-01	11,335.5	11,861	11,220	11,801.2	$987.82M	+4.11%
2020-07-31	11,099.8	11,444	10,960	11,335.5	$786.34M	+2.12%
2020-07-30	11,100.5	11,170	10,831	11,099.6	$669.78M	-0.01%
2020-07-29	10,906.3	11,342.8	10,812	11,100.5	$853.24M	+1.78%
2020-07-28	11,030	11,242.2	10,565	10,906.3	$1.07B	-1.12%
2020-07-27	9,931.5	11,394.9	9,917.2	11,030	$1.58B	+11.06%
2020-07-26	9,700.4	10,111	9,650	9,931.5	$644.61M	+2.38%
2020-07-25	9,538.1	9,732.9	9,513	9,700.4	$391.43M	+1.71%
2020-07-24	9,603.3	9,637	9,463.4	9,537.8	$419.24M	-0.68%
2020-07-23	9,518.2	9,664	9,440.3	9,603.3	$494.28M	+0.89%
2020-07-22	9,390	9,544	9,261	9,518.2	$457.78M	+1.36%
2020-07-21	9,160.8	9,437.7	9,152.8	9,390	$563.36M	+2.50%
2020-07-20	9,209	9,221.5	9,131	9,160.8	$325.30M	-0.52%
2020-07-19	9,170.3	9,232.3	9,101.4	9,209	$238.52M	+0.42%
2020-07-18	9,154.3	9,219.3	9,121.1	9,170.3	$206.63M	+0.17%
2020-07-17	9,133.7	9,186.8	9,089.8	9,154.3	$256.36M	+0.23%
2020-07-16	9,197.6	9,226.1	9,047.2	9,133.7	$395.88M	-0.69%
2020-07-15	9,255.9	9,276.5	9,160.6	9,197.6	$360.20M	-0.63%
2020-07-14	9,242.6	9,279.5	9,113	9,255.9	$421.79M	+0.14%
2020-07-13	9,303.3	9,343.8	9,200.9	9,242.6	$396.61M	-0.65%
2020-07-12	9,234	9,345	9,157.5	9,302.8	$285.59M	+0.74%
2020-07-11	9,288.3	9,299.3	9,178.2	9,234	$208.41M	-0.58%
2020-07-10	9,232.4	9,317.5	9,125	9,288.3	$352.24M	+0.61%
2020-07-09	9,436.1	9,440.8	9,160	9,232.4	$447.64M	-2.16%
2020-07-08	9,257.4	9,470	9,231	9,436.1	$525.34M	+1.93%
2020-07-07	9,342.5	9,379.4	9,203	9,257.4	$320.58M	-0.93%
2020-07-06	9,069.4	9,375	9,055.9	9,344.2	$502.55M	+3.03%
2020-07-05	9,135	9,145.2	8,893	9,069.4	$308.41M	-0.72%
2020-07-04	9,057.8	9,190	9,040	9,135.5	$240.58M	+0.85%
2020-07-03	9,086.5	9,125	9,037.5	9,058.3	$263.12M	-0.31%
2020-07-02	9,232	9,262	8,940	9,086.5	$417.72M	-1.58%
2020-07-01	9,138.1	9,292	9,080.1	9,232	$354.09M	+1.02%
2020-06-30	9,192.9	9,205	9,064.9	9,138.5	$287.78M	-0.59%
2020-06-29	9,116.2	9,238	9,024.7	9,192.6	$384.21M	+0.84%
2020-06-28	9,012	9,191	8,948.1	9,116.4	$278.72M	+1.16%
2020-06-27	9,162.2	9,196.2	8,833	9,012	$419.61M	-1.64%
2020-06-26	9,249.5	9,298	9,045.5	9,162.2	$461.35M	-0.94%
2020-06-25	9,298.3	9,340	9,009.7	9,249.5	$514.40M	-0.51%
2020-06-24	9,624.3	9,670	9,208	9,296.5	$579.43M	-3.41%
2020-06-23	9,685.7	9,720	9,577	9,624.9	$395.49M	-0.63%
2020-06-22	9,294.7	9,780	9,277.1	9,685.7	$551.00M	+4.21%
2020-06-21	9,359	9,422	9,281.5	9,294.7	$227.47M	-0.69%
2020-06-20	9,310.2	9,395	9,171	9,359	$282.12M	+0.52%
2020-06-19	9,386.3	9,438.3	9,215.8	9,310.2	$423.09M	-0.81%
2020-06-18	9,465.1	9,489	9,280	9,386.3	$351.65M	-0.83%
2020-06-17	9,527	9,565	9,236.6	9,465.1	$453.21M	-0.63%
2020-06-16	9,426	9,589	9,373.1	9,525.6	$494.46M	+1.06%
2020-06-15	9,342.1	9,495	8,910.5	9,426	$793.52M	+0.90%
2020-06-14	9,473.3	9,481	9,245	9,342.1	$282.13M	-1.39%
2020-06-13	9,465	9,494.7	9,351	9,473.3	$261.67M	+0.09%
2020-06-12	9,278.9	9,557.1	9,232.5	9,465.1	$472.01M	+1.99%
2020-06-11	9,885.2	9,964	9,113	9,280.4	$902.08M	-6.12%
2020-06-10	9,772.4	9,992.7	9,704.2	9,885	$462.38M	+1.15%
2020-06-09	9,782	9,877	9,570	9,772.4	$447.21M	-0.10%
2020-06-08	9,747	9,800	9,633	9,782	$395.46M	+0.36%
2020-06-07	9,666.9	9,802	9,372.5	9,747	$556.92M	+0.83%
2020-06-06	9,621.2	9,735	9,531	9,666.3	$315.60M	+0.47%
2020-06-05	9,788.1	9,854.8	9,581	9,621.2	$465.20M	-1.72%
2020-06-04	9,666.3	9,881.6	9,450	9,789.1	$557.23M	+1.27%
2020-06-03	9,518	9,690	9,365.2	9,666.2	$441.93M	+1.56%
2020-06-02	10,202.7	10,229	9,266	9,518	$1.07B	-6.69%
2020-06-01	9,448.3	10,380	9,421.7	10,200.8	$749.71M	+7.96%
2020-05-31	9,697.7	9,700	9,381.4	9,448.3	$461.27M	-2.57%
2020-05-30	9,426.6	9,740	9,331.2	9,697.7	$530.60M	+2.87%
2020-05-29	9,575.9	9,605.3	9,330	9,427.1	$542.76M	-1.55%
2020-05-28	9,204.1	9,625.5	9,110	9,575.9	$693.93M	+4.04%
2020-05-27	8,841	9,225	8,811.7	9,204.1	$624.66M	+4.10%
2020-05-26	8,900.4	9,017.7	8,700	8,841.2	$516.46M	-0.66%
2020-05-25	8,718.1	8,979.7	8,642.7	8,900.4	$553.55M	+2.06%
2020-05-24	9,179	9,298	8,700	8,720.3	$636.79M	-5.00%
2020-05-23	9,170	9,307.9	9,070	9,179.1	$400.41M	+0.10%
2020-05-22	9,067.5	9,271	8,933.5	9,170	$537.85M	+1.12%
2020-05-21	9,511.4	9,578.5	8,815	9,068.6	$1.00B	-4.66%
2020-05-20	9,775.1	9,842	9,326	9,511.4	$721.19M	-2.70%
2020-05-19	9,733.9	9,897.2	9,474	9,775.5	$760.71M	+0.43%
2020-05-18	9,681.1	9,950	9,464.2	9,733.9	$797.62M	+0.56%
2020-05-17	9,380.8	9,888	9,322.1	9,680	$663.09M	+3.18%
2020-05-16	9,316	9,588	9,220	9,381.3	$560.55M	+0.70%
2020-05-15	9,792	9,845.6	9,150	9,316.4	$1.10B	-4.86%
2020-05-14	9,309.4	9,939	9,256.8	9,792	$1.25B	+5.18%
2020-05-13	8,811	9,398	8,793	9,309.4	$839.73M	+5.66%
2020-05-12	8,562	8,978.3	8,528.8	8,810.8	$760.20M	+2.91%
2020-05-11	8,722.8	9,168	8,200	8,561.5	$1.47B	-1.85%
2020-05-10	9,539.1	9,574.8	8,117	8,722.8	$1.59B	-8.56%
2020-05-09	9,800	9,914.2	9,520	9,539.4	$795.00M	-2.66%
2020-05-08	9,986.3	10,036	9,705	9,800	$997.01M	-1.87%
2020-05-07	9,143.4	10,067	9,021	9,986.4	$1.41B	+9.23%
2020-05-06	9,021.4	9,395	8,906.2	9,142.9	$972.79M	+1.34%
2020-05-05	8,871.9	9,118.6	8,760	9,021.8	$683.08M	+1.69%
2020-05-04	8,894.1	8,950	8,522	8,872	$738.34M	-0.25%
2020-05-03	8,972.6	9,200	8,712	8,894.2	$808.43M	-0.87%
2020-05-02	8,825.7	9,010	8,753	8,972	$523.84M	+1.64%
2020-05-01	8,620	9,059.2	8,613.6	8,827	$805.64M	+2.40%
2020-04-30	8,778.6	9,460	8,401	8,620	$1.84B	-1.81%
2020-04-29	7,738.6	8,952.9	7,710.1	8,778.6	$1.54B	+13.43%
2020-04-28	7,773.5	7,780	7,659.1	7,739	$357.39M	-0.46%
2020-04-27	7,693.1	7,792	7,606	7,774.6	$504.03M	+1.06%
2020-04-26	7,539	7,700	7,480	7,693.1	$384.20M	+2.05%
2020-04-25	7,505	7,705	7,431.1	7,538.7	$331.29M	+0.45%
2020-04-24	7,484	7,616	7,388	7,505	$452.12M	+0.30%
2020-04-23	7,125.1	7,738	7,020	7,482.4	$756.32M	+5.01%
2020-04-22	6,841.4	7,156.4	6,818	7,125.1	$431.27M	+4.15%
2020-04-21	6,829	6,940	6,762	6,841.4	$411.80M	+0.21%
2020-04-20	7,121.4	7,220	6,751	6,826.8	$629.61M	-4.13%
2020-04-19	7,248.6	7,266.1	7,055.6	7,120.7	$326.49M	-1.76%
2020-04-18	7,026.8	7,293.1	7,014.4	7,248.6	$354.85M	+3.15%
2020-04-17	7,102	7,148.1	6,973	7,027.6	$382.33M	-1.05%
2020-04-16	6,621.2	7,190	6,468.3	7,101.9	$865.28M	+7.26%
2020-04-15	6,868.6	6,933	6,605	6,621.2	$416.95M	-3.60%
2020-04-14	6,838	6,978	6,754.3	6,868.7	$474.79M	+0.45%
2020-04-13	6,903.8	6,903.8	6,575	6,837.9	$649.39M	-0.95%
2020-04-12	6,876.8	7,177	6,780	6,903.8	$516.24M	+0.39%
2020-04-11	6,858.9	6,944.3	6,760	6,876.8	$311.70M	+0.26%
2020-04-10	7,283.5	7,295.8	6,740	6,858.9	$727.28M	-5.83%
2020-04-09	7,360.3	7,371.9	7,108.1	7,283.5	$444.74M	-1.06%
2020-04-08	7,197.3	7,420	7,150	7,361.3	$555.12M	+2.28%
2020-04-07	7,329.9	7,459.7	7,077	7,197.3	$757.20M	-1.81%
2020-04-06	6,772.8	7,355.1	6,765	7,329.9	$837.36M	+8.23%
2020-04-05	6,857.4	6,895.5	6,677.5	6,772.8	$337.06M	-1.23%
2020-04-04	6,733	6,990.4	6,650	6,857	$495.08M	+1.82%
2020-04-03	6,793.9	7,048	6,602.1	6,734.1	$710.25M	-0.88%
2020-04-02	6,643.4	7,198	6,551	6,794.1	$1.01B	+2.28%
2020-04-01	6,412.1	6,679.9	6,150.1	6,642.9	$618.53M	+3.63%
2020-03-31	6,394.4	6,523.2	6,321.4	6,410.4	$465.78M	+0.25%
2020-03-30	5,880.5	6,599	5,857.8	6,394.4	$747.57M	+8.72%
2020-03-29	6,236.6	6,266	5,866.6	5,881.4	$383.71M	-5.70%
2020-03-28	6,359.1	6,360	6,024	6,236.6	$577.99M	-1.93%
2020-03-27	6,737.3	6,842.6	6,261	6,359.1	$551.33M	-5.61%
2020-03-26	6,677.4	6,780	6,510	6,737.4	$552.54M	+0.90%
2020-03-25	6,744.7	6,958	6,450	6,677.4	$880.25M	-1.00%
2020-03-24	6,465.2	6,833	6,371.3	6,744.7	$1.00B	+4.29%
2020-03-23	5,816.1	6,600	5,688	6,467.3	$1.02B	+11.19%
2020-03-22	6,187	6,407.9	5,734	5,816.2	$722.90M	-5.99%
2020-03-21	6,204.6	6,457	5,860	6,187	$794.96M	-0.34%
2020-03-20	6,162.1	6,900	5,670	6,208.4	$1.40B	+0.75%
2020-03-19	5,393.3	6,400	5,252.5	6,162.4	$1.16B	+14.27%
2020-03-18	5,312.6	5,436.2	5,009.4	5,393	$719.75M	+1.51%
2020-03-17	5,028.9	5,525	4,921.4	5,312.6	$793.15M	+5.64%
2020-03-16	5,360.3	5,365.4	4,442.1	5,029	$1.11B	-6.20%
2020-03-15	5,172.5	5,940	5,093.1	5,361.3	$753.76M	+3.66%
2020-03-14	5,576.1	5,640.5	5,055.1	5,172.1	$736.65M	-7.29%
2020-03-13	4,800	5,955	3,782.1	5,578.6	$2.06B	+16.22%
2020-03-12	7,934.6	7,966.2	4,410	4,800	$1.63B	-39.50%
2020-03-11	7,894.6	7,980	7,590	7,934.5	$624.47M	+0.51%
2020-03-10	7,929.9	8,149	7,728	7,894.6	$689.70M	-0.45%
2020-03-09	8,034.8	8,179.3	7,632	7,929.9	$918.79M	-1.29%
2020-03-08	8,885.2	8,886.8	8,000	8,033.3	$656.93M	-9.60%
2020-03-07	9,130.9	9,188	8,835	8,886.7	$409.98M	-2.69%
2020-03-06	9,054.6	9,170	8,985.5	9,131.9	$397.60M	+0.85%
2020-03-05	8,751	9,159.4	8,746.5	9,054.7	$524.10M	+3.47%
2020-03-04	8,760.1	8,848.3	8,660	8,750.9	$338.85M	-0.11%
2020-03-03	8,911.2	8,919.6	8,651	8,760.1	$484.18M	-1.74%
2020-03-02	8,530.3	8,965.8	8,498	8,915.2	$528.91M	+4.49%
2020-03-01	8,523.6	8,750	8,411	8,531.9	$375.73M	+0.10%
2020-02-29	8,690.8	8,790	8,523.5	8,523.6	$318.59M	-1.95%
2020-02-28	8,823.2	8,900	8,445	8,692.9	$615.66M	-1.48%
2020-02-27	8,786	8,971.8	8,531	8,823.2	$636.96M	+0.43%
2020-02-26	9,316.5	9,377.4	8,633.6	8,785.2	$830.72M	-5.70%
2020-02-25	9,655.5	9,675	9,250	9,315.8	$514.95M	-3.52%
2020-02-24	9,936.4	9,990	9,473.6	9,656.1	$542.08M	-2.82%
2020-02-23	9,650.9	9,990	9,645	9,936.4	$371.82M	+2.96%
2020-02-22	9,677	9,709.2	9,560	9,650.9	$237.54M	-0.27%
2020-02-21	9,597.2	9,755.5	9,550.2	9,677	$408.29M	+0.84%
2020-02-20	9,594.6	9,699	9,400	9,596.4	$576.02M	+0.03%
2020-02-19	10,164.8	10,250	9,350	9,593.8	$547.68M	-5.62%
2020-02-18	9,706	10,250	9,576	10,164.7	$696.87M	+4.73%
2020-02-17	9,910.7	9,964.2	9,452.7	9,706	$680.01M	-2.13%
2020-02-16	9,904.5	10,050	9,638.1	9,917.3	$592.58M	+0.13%
2020-02-15	10,344.4	10,375	9,801	9,904.7	$580.85M	-4.25%
2020-02-14	10,227.8	10,381.6	10,111.4	10,344.4	$482.46M	+1.12%
2020-02-13	10,325.3	10,500	10,080	10,229.6	$815.51M	-0.94%
2020-02-12	10,223.1	10,450	10,223.1	10,326.5	$629.76M	+1.01%
2020-02-11	9,851.7	10,323.6	9,700	10,223.1	$624.97M	+3.77%
2020-02-10	10,151.7	10,188	9,756	9,851.8	$590.09M	-2.95%
2020-02-09	9,895	10,166	9,880.8	10,151.8	$437.44M	+2.59%
2020-02-08	9,813.9	9,940	9,667.1	9,895	$427.78M	+0.83%
2020-02-07	9,772	9,885	9,730	9,813.7	$430.74M	+0.43%
2020-02-06	9,612	9,862.6	9,526.4	9,772	$631.25M	+1.66%
2020-02-05	9,197	9,744.5	9,177.2	9,612	$613.54M	+4.51%
2020-02-04	9,291.4	9,350	9,093	9,197	$491.14M	-1.02%
2020-02-03	9,331.6	9,618.8	9,234	9,292.2	$476.38M	-0.42%
2020-02-02	9,384.4	9,477	9,120	9,331.5	$428.06M	-0.57%
2020-02-01	9,351.7	9,464.5	9,281	9,384.6	$268.14M	+0.34%
2020-01-31	9,511.5	9,530.2	9,210	9,352.9	$425.78M	-1.69%
2020-01-30	9,301.6	9,578	9,204.4	9,513.2	$569.65M	+2.28%
2020-01-29	9,375.3	9,449.2	9,216	9,301.5	$503.19M	-0.78%
2020-01-28	8,907.6	9,400	8,862.4	9,374.2	$676.59M	+5.24%
2020-01-27	8,614.4	9,000	8,535	8,907.6	$473.19M	+3.40%
2020-01-26	8,340	8,618.1	8,293.7	8,615	$263.94M	+3.29%
2020-01-25	8,439	8,451.3	8,254.9	8,340.6	$212.87M	-1.17%
2020-01-24	8,404.5	8,528	8,238	8,439	$349.87M	+0.41%
2020-01-23	8,682.8	8,691.8	8,306.4	8,404.5	$407.43M	-3.20%
2020-01-22	8,736	8,818	8,590	8,682.4	$252.64M	-0.61%
2020-01-21	8,642.4	8,789	8,488	8,736	$316.06M	+1.08%
2020-01-20	8,701.7	8,747	8,521.3	8,642.4	$336.45M	-0.68%
2020-01-19	8,915.1	9,199	8,466	8,701.7	$623.95M	-2.40%
2020-01-18	8,913.3	8,988.9	8,806.4	8,916	$340.85M	+0.03%
2020-01-17	8,720.1	9,041.6	8,672.4	8,913.3	$629.57M	+2.22%
2020-01-16	8,820	8,859.8	8,586	8,720	$451.75M	-1.15%
2020-01-15	8,814.6	8,916.5	8,564	8,821.4	$743.71M	+0.13%
2020-01-14	8,110.3	8,880	8,105.5	8,810	$1.03B	+8.63%
2020-01-13	8,185	8,196	8,055.9	8,110.3	$252.66M	-0.91%
2020-01-12	8,020	8,197	7,960	8,185	$309.35M	+2.06%
2020-01-11	8,198.9	8,286.3	8,003.2	8,020	$445.03M	-2.16%
2020-01-10	7,817.7	8,199	7,672	8,197	$652.77M	+4.85%
2020-01-09	8,054.7	8,056	7,750	7,817.8	$507.26M	-2.96%
2020-01-08	8,145.9	8,455	7,870	8,056	$926.41M	-1.10%
2020-01-07	7,758.9	8,207.7	7,723.7	8,145.3	$724.20M	+4.99%
2020-01-06	7,357.6	7,795.3	7,346.8	7,758	$413.33M	+5.43%
2020-01-05	7,354.2	7,495	7,318	7,358.8	$284.85M	+0.06%
2020-01-04	7,345	7,404	7,272.2	7,354.1	$219.87M	+0.12%
2020-01-03	6,965.5	7,405	6,871	7,345	$495.10M	+5.44%
2020-01-02	7,200.8	7,212.5	6,924.7	6,965.7	$225.98M	-3.27%
2020-01-01	7,195.2	7,255	7,175.1	7,200.9	$121.21M	+0.08%

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(BTC) 과거 시세

비트코인 52주 최고가와 최저가는?

비트코인 연도별 시세

비트코인 일별 시세, 2020년

비트코인 과거 시세 자주 묻는 질문