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, 2023년
BTCUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2023-12-31 | 42,140.3 | 42,899 | 41,965.8 | 42,283.6 | $1.00B | +0.34% |
| 2023-12-30 | 42,066.9 | 42,612.3 | 41,520.3 | 42,140.3 | $964.88M | +0.17% |
| 2023-12-29 | 42,563.8 | 43,111 | 41,300 | 42,066.9 | $1.80B | -1.17% |
| 2023-12-28 | 43,428.9 | 43,787.6 | 42,241.8 | 42,563.8 | $1.51B | -1.99% |
| 2023-12-27 | 42,508.9 | 43,677 | 42,098.7 | 43,428.8 | $1.55B | +2.16% |
| 2023-12-26 | 43,576.1 | 43,592.7 | 41,637.6 | 42,508.9 | $1.75B | -2.45% |
| 2023-12-25 | 42,991.5 | 43,802.3 | 42,720.4 | 43,576.1 | $1.17B | +1.36% |
| 2023-12-24 | 43,702.2 | 43,946 | 42,500 | 42,991.5 | $1.09B | -1.63% |
| 2023-12-23 | 43,969 | 43,988.7 | 43,291.1 | 43,702.2 | $722.94M | -0.61% |
| 2023-12-22 | 43,861.8 | 44,398.3 | 43,412.5 | 43,969 | $1.44B | +0.24% |
| 2023-12-21 | 43,668.9 | 44,242.3 | 43,286.7 | 43,861.8 | $1.51B | +0.44% |
| 2023-12-20 | 42,276 | 44,283 | 42,206 | 43,668.9 | $2.12B | +3.29% |
| 2023-12-19 | 42,657.8 | 43,497 | 41,811.1 | 42,276 | $1.75B | -0.90% |
| 2023-12-18 | 41,374.6 | 42,757.8 | 40,542.9 | 42,657.8 | $1.94B | +3.10% |
| 2023-12-17 | 42,278 | 42,424.1 | 41,252 | 41,374.7 | $1.16B | -2.14% |
| 2023-12-16 | 41,940.3 | 42,724.4 | 41,605 | 42,278 | $1.02B | +0.81% |
| 2023-12-15 | 43,022.3 | 43,080.8 | 41,666 | 41,940.3 | $1.42B | -2.51% |
| 2023-12-14 | 42,869 | 43,420 | 41,400 | 43,022.3 | $1.80B | +0.36% |
| 2023-12-13 | 41,492.4 | 43,475.2 | 40,555 | 42,869 | $1.92B | +3.32% |
| 2023-12-12 | 41,253.4 | 42,104.1 | 40,680 | 41,492.4 | $1.77B | +0.58% |
| 2023-12-11 | 43,789.5 | 43,804.5 | 40,222 | 41,253.4 | $3.21B | -5.79% |
| 2023-12-10 | 43,713.6 | 44,049 | 43,563 | 43,789.5 | $830.49M | +0.17% |
| 2023-12-09 | 44,171 | 44,358 | 43,584.5 | 43,713.6 | $1.10B | -1.04% |
| 2023-12-08 | 43,273.2 | 44,700 | 43,081.1 | 44,171 | $1.88B | +2.07% |
| 2023-12-07 | 43,762.7 | 44,047.3 | 42,821.1 | 43,273.1 | $2.05B | -1.12% |
| 2023-12-06 | 44,073.8 | 44,297.2 | 43,335.3 | 43,762.7 | $2.26B | -0.70% |
| 2023-12-05 | 41,991.1 | 44,488 | 41,414 | 44,073.3 | $2.89B | +4.96% |
| 2023-12-04 | 39,972.3 | 42,420 | 39,972.3 | 41,991.1 | $3.29B | +5.05% |
| 2023-12-03 | 39,450.3 | 40,250 | 39,274.9 | 39,972.3 | $1.06B | +1.32% |
| 2023-12-02 | 38,682.5 | 39,717.1 | 38,641.6 | 39,450.3 | $1.04B | +1.98% |
| 2023-12-01 | 37,724 | 38,999 | 37,615.9 | 38,682.5 | $1.67B | +2.54% |
| 2023-11-30 | 37,854.7 | 38,145.8 | 37,500 | 37,724 | $934.49M | -0.35% |
| 2023-11-29 | 37,818.9 | 38,450 | 37,570 | 37,854.6 | $1.25B | +0.09% |
| 2023-11-28 | 37,242.7 | 38,377 | 36,868.4 | 37,818.9 | $1.41B | +1.55% |
| 2023-11-27 | 37,447.4 | 37,569.2 | 36,707 | 37,242.7 | $1.11B | -0.55% |
| 2023-11-26 | 37,780.7 | 37,814.6 | 37,150 | 37,447.4 | $797.32M | -0.88% |
| 2023-11-25 | 37,713.6 | 37,888 | 37,591.1 | 37,780.7 | $430.17M | +0.18% |
| 2023-11-24 | 37,294.3 | 38,414 | 37,251.5 | 37,713.6 | $1.69B | +1.12% |
| 2023-11-23 | 37,408.3 | 37,653.4 | 36,870 | 37,294.3 | $888.83M | -0.30% |
| 2023-11-22 | 35,741.7 | 37,861.1 | 35,632 | 37,408.3 | $1.66B | +4.66% |
| 2023-11-21 | 37,448.8 | 37,649.4 | 35,735 | 35,741.7 | $1.76B | -4.56% |
| 2023-11-20 | 37,359.8 | 37,750 | 36,677 | 37,448.8 | $1.34B | +0.24% |
| 2023-11-19 | 36,568.1 | 37,500 | 36,384 | 37,359.9 | $781.53M | +2.17% |
| 2023-11-18 | 36,613.9 | 36,845.5 | 36,178.6 | 36,568.1 | $624.43M | -0.13% |
| 2023-11-17 | 36,163.5 | 36,800 | 35,861.1 | 36,613.9 | $1.39B | +1.25% |
| 2023-11-16 | 37,858.2 | 37,929.5 | 35,500 | 36,163.5 | $1.74B | -4.48% |
| 2023-11-15 | 35,551.2 | 37,980 | 35,360 | 37,858.2 | $1.96B | +6.49% |
| 2023-11-14 | 36,462.9 | 36,744 | 34,800 | 35,551.2 | $1.64B | -2.50% |
| 2023-11-13 | 37,064.1 | 37,418 | 36,333 | 36,462.9 | $1.21B | -1.62% |
| 2023-11-12 | 37,130 | 37,222.2 | 36,731.1 | 37,064.1 | $655.57M | -0.18% |
| 2023-11-11 | 37,301.6 | 37,408.3 | 36,666.9 | 37,130 | $851.92M | -0.46% |
| 2023-11-10 | 36,701.1 | 37,526 | 36,324.7 | 37,301.6 | $1.61B | +1.64% |
| 2023-11-09 | 35,624.7 | 37,972.2 | 35,534.1 | 36,701.1 | $3.03B | +3.02% |
| 2023-11-08 | 35,399.1 | 36,106 | 35,100 | 35,624.7 | $1.19B | +0.64% |
| 2023-11-07 | 35,046.1 | 35,888 | 34,523.1 | 35,399.1 | $1.36B | +1.01% |
| 2023-11-06 | 35,011.9 | 35,276.3 | 34,725.9 | 35,046.1 | $782.43M | +0.10% |
| 2023-11-05 | 35,062.1 | 35,380 | 34,448 | 35,011.9 | $859.35M | -0.14% |
| 2023-11-04 | 34,716.8 | 35,255 | 34,585.2 | 35,062.1 | $639.96M | +0.99% |
| 2023-11-03 | 34,941.6 | 34,946.5 | 34,120 | 34,716.8 | $1.35B | -0.64% |
| 2023-11-02 | 35,421.4 | 35,985 | 34,300 | 34,941.6 | $1.69B | -1.35% |
| 2023-11-01 | 34,639.8 | 35,582 | 34,097.4 | 35,421.4 | $1.86B | +2.26% |
| 2023-10-31 | 34,474.7 | 34,720.5 | 34,025 | 34,639.8 | $1.13B | +0.48% |
| 2023-10-30 | 34,525.9 | 34,856 | 34,062.8 | 34,474.7 | $1.16B | -0.15% |
| 2023-10-29 | 34,081 | 34,750.1 | 33,930 | 34,525.9 | $711.65M | +1.31% |
| 2023-10-28 | 33,892 | 34,493.3 | 33,860 | 34,081 | $575.94M | +0.56% |
| 2023-10-27 | 34,151.7 | 34,245 | 33,390.9 | 33,892 | $1.10B | -0.76% |
| 2023-10-26 | 34,496.1 | 34,824.1 | 33,751 | 34,151.7 | $1.36B | -1.00% |
| 2023-10-25 | 33,922.7 | 35,132.8 | 33,679.1 | 34,496.1 | $1.89B | +1.69% |
| 2023-10-24 | 33,070 | 35,280 | 32,832.3 | 33,922.7 | $3.93B | +2.58% |
| 2023-10-23 | 29,992.5 | 34,741.9 | 29,883.6 | 33,070 | $2.94B | +10.26% |
| 2023-10-22 | 29,909.8 | 30,248 | 29,640 | 29,992.5 | $683.85M | +0.28% |
| 2023-10-21 | 29,669 | 30,380 | 29,464.8 | 29,909.8 | $821.96M | +0.81% |
| 2023-10-20 | 28,713.7 | 30,207.5 | 28,578.3 | 29,669 | $1.75B | +3.33% |
| 2023-10-19 | 28,320 | 28,916.9 | 28,100.7 | 28,713.7 | $1.02B | +1.39% |
| 2023-10-18 | 28,395.9 | 28,982.4 | 28,142.9 | 28,320 | $914.77M | -0.27% |
| 2023-10-17 | 28,500.8 | 28,613.7 | 28,069.3 | 28,395.9 | $1.09B | -0.37% |
| 2023-10-16 | 27,154.1 | 30,000 | 27,112.7 | 28,500.8 | $2.21B | +4.96% |
| 2023-10-15 | 26,852.5 | 27,293.3 | 26,808.2 | 27,154.2 | $412.67M | +1.12% |
| 2023-10-14 | 26,862 | 26,989.6 | 26,789 | 26,852.5 | $280.06M | -0.04% |
| 2023-10-13 | 26,759.6 | 27,130 | 26,685 | 26,862 | $647.55M | +0.38% |
| 2023-10-12 | 26,875.5 | 26,947 | 26,555 | 26,759.6 | $626.91M | -0.43% |
| 2023-10-11 | 27,390.1 | 27,477.4 | 26,538.7 | 26,875.5 | $1.01B | -1.88% |
| 2023-10-10 | 27,590.1 | 27,735 | 27,298 | 27,390.1 | $626.26M | -0.72% |
| 2023-10-09 | 27,917.1 | 27,987.9 | 27,260 | 27,590.1 | $870.01M | -1.17% |
| 2023-10-08 | 27,956.7 | 28,095.1 | 27,687.5 | 27,917 | $549.84M | -0.14% |
| 2023-10-07 | 27,931.1 | 28,029.7 | 27,842.1 | 27,956.7 | $372.82M | +0.09% |
| 2023-10-06 | 27,410.4 | 28,295 | 27,175.9 | 27,931.1 | $1.05B | +1.90% |
| 2023-10-05 | 27,778.6 | 28,120.4 | 27,352 | 27,410.4 | $849.42M | -1.33% |
| 2023-10-04 | 27,426.5 | 27,839.7 | 27,202 | 27,778.6 | $820.42M | +1.28% |
| 2023-10-03 | 27,494.5 | 27,676.5 | 27,160.5 | 27,426.5 | $794.30M | -0.25% |
| 2023-10-02 | 27,992.6 | 28,580 | 27,281.4 | 27,494.5 | $1.60B | -1.78% |
| 2023-10-01 | 26,962.6 | 28,065.5 | 26,954.1 | 27,992.6 | $674.66M | +3.82% |
| 2023-09-30 | 26,907 | 27,095 | 26,886.3 | 26,962.6 | $345.41M | +0.21% |
| 2023-09-29 | 27,021.4 | 27,244.9 | 26,665.2 | 26,907 | $767.83M | -0.42% |
| 2023-09-28 | 26,373 | 27,308.5 | 26,342.4 | 27,021.4 | $1.19B | +2.46% |
| 2023-09-27 | 26,221.7 | 26,850 | 26,112.1 | 26,373 | $918.80M | +0.58% |
| 2023-09-26 | 26,304.8 | 26,397.5 | 26,088.3 | 26,221.7 | $485.22M | -0.32% |
| 2023-09-25 | 26,248.4 | 26,446.2 | 25,990.5 | 26,304.8 | $688.25M | +0.21% |
| 2023-09-24 | 26,576 | 26,738.5 | 26,122.1 | 26,248.4 | $416.37M | -1.23% |
| 2023-09-23 | 26,580.1 | 26,632.8 | 26,509 | 26,576 | $250.87M | -0.02% |
| 2023-09-22 | 26,568.1 | 26,743.4 | 26,468.8 | 26,580.1 | $484.33M | +0.05% |
| 2023-09-21 | 27,125 | 27,159.6 | 26,377.7 | 26,568.1 | $920.77M | -2.05% |
| 2023-09-20 | 27,210.2 | 27,388.6 | 26,800 | 27,125 | $927.21M | -0.31% |
| 2023-09-19 | 26,762.5 | 27,483.6 | 26,667.8 | 27,210.3 | $981.54M | +1.67% |
| 2023-09-18 | 26,527.5 | 27,409 | 26,377.3 | 26,762.5 | $1.16B | +0.89% |
| 2023-09-17 | 26,559.7 | 26,623.2 | 26,399 | 26,527.5 | $344.70M | -0.12% |
| 2023-09-16 | 26,600 | 26,777 | 26,445 | 26,559.7 | $370.89M | -0.15% |
| 2023-09-15 | 26,522.7 | 26,888 | 26,224 | 26,600 | $695.20M | +0.29% |
| 2023-09-14 | 26,222 | 26,860.5 | 26,126.8 | 26,522.7 | $1.02B | +1.15% |
| 2023-09-13 | 25,840.1 | 26,405.2 | 25,764.2 | 26,222 | $825.44M | +1.48% |
| 2023-09-12 | 25,162.5 | 26,567 | 25,131.5 | 25,840.1 | $1.46B | +2.69% |
| 2023-09-11 | 25,841.6 | 25,900.7 | 24,901 | 25,162.5 | $1.06B | -2.63% |
| 2023-09-10 | 25,901.6 | 26,033.7 | 25,570.6 | 25,841.6 | $483.58M | -0.23% |
| 2023-09-09 | 25,910.5 | 25,945.1 | 25,796.6 | 25,901.6 | $284.11M | -0.03% |
| 2023-09-08 | 26,255 | 26,445.5 | 25,647.3 | 25,910.5 | $754.18M | -1.31% |
| 2023-09-07 | 25,760 | 26,443.1 | 25,615.4 | 26,255 | $718.92M | +1.92% |
| 2023-09-06 | 25,792.1 | 26,040 | 25,372.5 | 25,760 | $700.76M | -0.12% |
| 2023-09-05 | 25,826 | 25,915.5 | 25,562.6 | 25,792.1 | $548.89M | -0.13% |
| 2023-09-04 | 25,971.2 | 26,108 | 25,631.2 | 25,826 | $563.53M | -0.56% |
| 2023-09-03 | 25,869.5 | 26,135 | 25,800 | 25,971.2 | $453.10M | +0.39% |
| 2023-09-02 | 25,805 | 25,987.5 | 25,752.5 | 25,869.5 | $419.81M | +0.25% |
| 2023-09-01 | 25,940.8 | 26,156 | 25,333.8 | 25,805 | $1.06B | -0.52% |
| 2023-08-31 | 27,300 | 27,587.5 | 25,655 | 25,940.8 | $1.36B | -4.98% |
| 2023-08-30 | 27,716.3 | 27,768.6 | 27,017.2 | 27,300 | $969.09M | -1.50% |
| 2023-08-29 | 26,120 | 28,142.8 | 25,922 | 27,716.3 | $2.02B | +6.11% |
| 2023-08-28 | 26,101.8 | 26,254 | 25,864.5 | 26,120 | $591.01M | +0.07% |
| 2023-08-27 | 26,017.4 | 26,182.2 | 25,966.1 | 26,101.8 | $315.55M | +0.32% |
| 2023-08-26 | 26,060 | 26,125.8 | 25,985.9 | 26,017.4 | $261.04M | -0.16% |
| 2023-08-25 | 26,180 | 26,314 | 25,777.2 | 26,060 | $722.61M | -0.46% |
| 2023-08-24 | 26,432.7 | 26,577.9 | 25,864 | 26,180 | $792.97M | -0.96% |
| 2023-08-23 | 26,056 | 26,819.3 | 25,812.8 | 26,432.7 | $1.16B | +1.45% |
| 2023-08-22 | 26,126.9 | 26,139.4 | 25,300 | 26,056 | $886.78M | -0.27% |
| 2023-08-21 | 26,190 | 26,258.4 | 25,812 | 26,126.9 | $788.21M | -0.24% |
| 2023-08-20 | 26,100 | 26,299 | 25,971 | 26,190 | $497.88M | +0.34% |
| 2023-08-19 | 26,054 | 26,281 | 25,801.1 | 26,100 | $680.62M | +0.18% |
| 2023-08-18 | 26,623.4 | 26,832.6 | 25,619 | 26,054 | $1.83B | -2.14% |
| 2023-08-17 | 28,730.5 | 28,783.5 | 25,166 | 26,623.4 | $2.76B | -7.33% |
| 2023-08-16 | 29,200 | 29,259.8 | 28,723.1 | 28,730.5 | $959.87M | -1.61% |
| 2023-08-15 | 29,430.9 | 29,499.3 | 29,059.6 | 29,200 | $806.68M | -0.78% |
| 2023-08-14 | 29,303.8 | 29,695.3 | 29,102.5 | 29,430.9 | $924.61M | +0.43% |
| 2023-08-13 | 29,430.2 | 29,474.7 | 29,272.3 | 29,303.8 | $326.26M | -0.43% |
| 2023-08-12 | 29,426 | 29,481.3 | 29,381.6 | 29,430.2 | $263.95M | +0.01% |
| 2023-08-11 | 29,455.8 | 29,564.5 | 29,252.5 | 29,426 | $607.18M | -0.10% |
| 2023-08-10 | 29,582 | 29,738 | 29,320.2 | 29,455.8 | $692.86M | -0.43% |
| 2023-08-09 | 29,770.4 | 30,160 | 29,376.7 | 29,582 | $1.13B | -0.63% |
| 2023-08-08 | 29,211.1 | 30,244 | 29,146.5 | 29,770.4 | $1.35B | +1.91% |
| 2023-08-07 | 29,088.4 | 29,276.8 | 28,701 | 29,211.1 | $899.49M | +0.42% |
| 2023-08-06 | 29,072.1 | 29,205.1 | 28,991.9 | 29,088.4 | $383.21M | +0.06% |
| 2023-08-05 | 29,114 | 29,152.2 | 28,978.6 | 29,072.1 | $338.48M | -0.14% |
| 2023-08-04 | 29,193.7 | 29,333.1 | 28,807.5 | 29,114 | $686.64M | -0.27% |
| 2023-08-03 | 29,186 | 29,433.3 | 28,968 | 29,193.6 | $773.30M | +0.03% |
| 2023-08-02 | 29,706 | 30,047.5 | 28,927.5 | 29,186 | $1.42B | -1.75% |
| 2023-08-01 | 29,232.3 | 29,739.2 | 28,585.7 | 29,706 | $1.30B | +1.62% |
| 2023-07-31 | 29,281.1 | 29,530 | 29,101.8 | 29,232.2 | $663.03M | -0.17% |
| 2023-07-30 | 29,352.9 | 29,449 | 29,033.2 | 29,281.1 | $459.83M | -0.24% |
| 2023-07-29 | 29,314.1 | 29,406.9 | 29,256.2 | 29,352.9 | $318.28M | +0.13% |
| 2023-07-28 | 29,222.8 | 29,542.2 | 29,123.1 | 29,314.1 | $702.71M | +0.31% |
| 2023-07-27 | 29,352 | 29,567.5 | 29,083.8 | 29,222.8 | $659.59M | -0.44% |
| 2023-07-26 | 29,228.9 | 29,690 | 29,096.9 | 29,352 | $995.57M | +0.42% |
| 2023-07-25 | 29,176.5 | 29,376 | 29,047.7 | 29,228.9 | $629.53M | +0.18% |
| 2023-07-24 | 30,083.8 | 30,099.6 | 28,861.9 | 29,176.5 | $1.16B | -3.02% |
| 2023-07-23 | 29,794 | 30,350 | 29,730 | 30,083.8 | $548.94M | +0.97% |
| 2023-07-22 | 29,901.7 | 29,999 | 29,625.1 | 29,794 | $437.79M | -0.36% |
| 2023-07-21 | 29,800 | 30,061.7 | 29,726.3 | 29,901.7 | $713.12M | +0.34% |
| 2023-07-20 | 29,909.2 | 30,417.5 | 29,571 | 29,800 | $1.13B | -0.37% |
| 2023-07-19 | 29,859.1 | 30,189.1 | 29,762 | 29,909.2 | $769.25M | +0.17% |
| 2023-07-18 | 30,138 | 30,239.8 | 29,512 | 29,859.1 | $897.16M | -0.93% |
| 2023-07-17 | 30,232 | 30,337 | 29,659.2 | 30,138 | $929.65M | -0.31% |
| 2023-07-16 | 30,289.5 | 30,441.5 | 30,064.3 | 30,232 | $477.19M | -0.19% |
| 2023-07-15 | 30,312 | 30,390.9 | 30,200 | 30,289.5 | $427.92M | -0.07% |
| 2023-07-14 | 31,454.2 | 31,630 | 29,900 | 30,312 | $1.87B | -3.63% |
| 2023-07-13 | 30,380 | 31,804.2 | 30,251 | 31,454.2 | $2.19B | +3.54% |
| 2023-07-12 | 30,622.1 | 30,983.2 | 30,210 | 30,380 | $1.17B | -0.79% |
| 2023-07-11 | 30,411.6 | 30,813.6 | 30,300 | 30,622.1 | $868.97M | +0.69% |
| 2023-07-10 | 30,160.7 | 31,045.8 | 29,950 | 30,411.6 | $1.25B | +0.83% |
| 2023-07-09 | 30,284.6 | 30,445.5 | 30,061.1 | 30,160.7 | $465.78M | -0.41% |
| 2023-07-08 | 30,344.7 | 30,386.8 | 30,044.5 | 30,284.6 | $395.76M | -0.20% |
| 2023-07-07 | 29,895.4 | 30,449 | 29,701 | 30,344.7 | $1.03B | +1.50% |
| 2023-07-06 | 30,504.8 | 31,500 | 29,850.5 | 29,895.4 | $2.18B | -2.00% |
| 2023-07-05 | 30,766.5 | 30,878.1 | 30,200 | 30,504.8 | $1.01B | -0.85% |
| 2023-07-04 | 31,156.2 | 31,350.7 | 30,620 | 30,766.5 | $1.03B | -1.25% |
| 2023-07-03 | 30,617 | 31,380 | 30,570.3 | 31,156.2 | $1.35B | +1.76% |
| 2023-07-02 | 30,585.9 | 30,791 | 30,155 | 30,617 | $711.03M | +0.10% |
| 2023-07-01 | 30,472 | 30,661.6 | 30,320.6 | 30,585.9 | $533.86M | +0.37% |
| 2023-06-30 | 30,447.3 | 31,282 | 29,500 | 30,472 | $2.73B | +0.08% |
| 2023-06-29 | 30,077.4 | 30,844 | 30,050 | 30,447.3 | $1.11B | +1.23% |
| 2023-06-28 | 30,692.4 | 30,709.7 | 29,858.8 | 30,077.4 | $1.22B | -2.00% |
| 2023-06-27 | 30,268 | 30,995 | 30,226.2 | 30,692.4 | $1.31B | +1.40% |
| 2023-06-26 | 30,462.7 | 30,666 | 29,930 | 30,268 | $1.37B | -0.64% |
| 2023-06-25 | 30,527.4 | 31,046 | 30,277.5 | 30,462.7 | $926.32M | -0.21% |
| 2023-06-24 | 30,688.5 | 30,800 | 30,250 | 30,527.4 | $933.24M | -0.52% |
| 2023-06-23 | 29,884.9 | 31,431.9 | 29,800 | 30,688.5 | $2.27B | +2.69% |
| 2023-06-22 | 29,993.9 | 30,500 | 29,525.6 | 29,884.9 | $1.78B | -0.36% |
| 2023-06-21 | 28,308 | 30,800 | 28,258 | 29,993.9 | $3.21B | +5.96% |
| 2023-06-20 | 26,844.3 | 28,402.7 | 26,652 | 28,308 | $1.91B | +5.45% |
| 2023-06-19 | 26,340 | 27,068.1 | 26,256.6 | 26,844.3 | $954.19M | +1.91% |
| 2023-06-18 | 26,517 | 26,700 | 26,255.8 | 26,340 | $571.01M | -0.67% |
| 2023-06-17 | 26,345 | 26,840 | 26,181 | 26,517 | $738.49M | +0.65% |
| 2023-06-16 | 25,598.5 | 26,518 | 25,175.6 | 26,345 | $1.34B | +2.92% |
| 2023-06-15 | 25,128.6 | 25,759 | 24,800 | 25,598.5 | $1.22B | +1.87% |
| 2023-06-14 | 25,934.2 | 26,098 | 24,820.6 | 25,128.6 | $1.15B | -3.11% |
| 2023-06-13 | 25,905.2 | 26,433.2 | 25,712.6 | 25,934.2 | $1.07B | +0.11% |
| 2023-06-12 | 25,925.5 | 26,106.5 | 25,602.1 | 25,905.2 | $773.30M | -0.08% |
| 2023-06-11 | 25,841.2 | 26,206.9 | 25,634.7 | 25,925.5 | $776.11M | +0.33% |
| 2023-06-10 | 26,477.8 | 26,533.9 | 25,358 | 25,841.2 | $1.67B | -2.40% |
| 2023-06-09 | 26,498.6 | 26,783.3 | 26,269.9 | 26,477.8 | $741.16M | -0.08% |
| 2023-06-08 | 26,339.3 | 26,810 | 26,210 | 26,498.6 | $823.02M | +0.60% |
| 2023-06-07 | 27,230.1 | 27,391.8 | 26,125 | 26,339.3 | $1.59B | -3.27% |
| 2023-06-06 | 25,728.2 | 27,355.3 | 25,351 | 27,230.1 | $1.80B | +5.84% |
| 2023-06-05 | 27,115.2 | 27,129.3 | 25,388 | 25,728.2 | $1.72B | -5.12% |
| 2023-06-04 | 27,069.2 | 27,455 | 26,951 | 27,115.2 | $523.75M | +0.17% |
| 2023-06-03 | 27,242.6 | 27,333.3 | 26,914.9 | 27,069.2 | $450.59M | -0.64% |
| 2023-06-02 | 26,817.9 | 27,300 | 26,505 | 27,242.6 | $983.86M | +1.58% |
| 2023-06-01 | 27,210.4 | 27,350 | 26,605 | 26,817.9 | $1.06B | -1.44% |
| 2023-05-31 | 27,694.4 | 27,835.5 | 26,839 | 27,210.3 | $1.27B | -1.75% |
| 2023-05-30 | 27,736.4 | 28,038.6 | 27,554 | 27,694.4 | $908.65M | -0.15% |
| 2023-05-29 | 28,065 | 28,447.1 | 27,524.6 | 27,736.4 | $1.18B | -1.17% |
| 2023-05-28 | 26,854.3 | 28,261.3 | 26,764.4 | 28,065 | $1.21B | +4.51% |
| 2023-05-27 | 26,705.9 | 26,895 | 26,551 | 26,854.3 | $403.34M | +0.56% |
| 2023-05-26 | 26,473.8 | 26,932.2 | 26,327.2 | 26,705.9 | $932.82M | +0.88% |
| 2023-05-25 | 26,329 | 26,632 | 25,871.9 | 26,473.8 | $984.12M | +0.55% |
| 2023-05-24 | 27,219.6 | 27,219.6 | 26,080.5 | 26,329 | $1.44B | -3.27% |
| 2023-05-23 | 26,849.3 | 27,495.8 | 26,798.1 | 27,219.6 | $1.05B | +1.38% |
| 2023-05-22 | 26,747.8 | 27,099.9 | 26,538.2 | 26,849.3 | $709.59M | +0.38% |
| 2023-05-21 | 27,102.4 | 27,277.5 | 26,666 | 26,747.8 | $575.21M | -1.31% |
| 2023-05-20 | 26,880.3 | 27,150 | 26,825.1 | 27,102.4 | $389.23M | +0.83% |
| 2023-05-19 | 26,821.3 | 27,183.6 | 26,630 | 26,880.3 | $772.86M | +0.22% |
| 2023-05-18 | 27,405.6 | 27,485.3 | 26,361.2 | 26,821.3 | $1.33B | -2.13% |
| 2023-05-17 | 27,033.8 | 27,500 | 26,544.7 | 27,405.6 | $1.16B | +1.38% |
| 2023-05-16 | 27,162.2 | 27,296.9 | 26,852.1 | 27,033.8 | $900.27M | -0.47% |
| 2023-05-15 | 26,917.6 | 27,663.6 | 26,726 | 27,162.1 | $1.10B | +0.91% |
| 2023-05-14 | 26,775.3 | 27,200 | 26,560.5 | 26,917.6 | $580.80M | +0.53% |
| 2023-05-13 | 26,795 | 27,045.5 | 26,692 | 26,775.3 | $612.06M | -0.07% |
| 2023-05-12 | 26,968.6 | 27,091.1 | 25,811.5 | 26,795 | $1.78B | -0.64% |
| 2023-05-11 | 27,598.7 | 27,630.1 | 26,702 | 26,968.6 | $1.30B | -2.28% |
| 2023-05-10 | 27,628.3 | 28,331.4 | 26,777 | 27,598.8 | $1.97B | -0.11% |
| 2023-05-09 | 27,668.8 | 27,818 | 27,353 | 27,628.3 | $1.11B | -0.15% |
| 2023-05-08 | 28,430.1 | 28,631 | 27,262 | 27,668.8 | $1.90B | -2.68% |
| 2023-05-07 | 28,848.2 | 29,138.3 | 28,395.2 | 28,430.1 | $865.84M | -1.45% |
| 2023-05-06 | 29,505.6 | 29,820 | 28,300 | 28,848.2 | $1.43B | -2.23% |
| 2023-05-05 | 28,838.2 | 29,677 | 28,800 | 29,505.6 | $1.71B | +2.31% |
| 2023-05-04 | 29,026.2 | 29,379.8 | 28,663.6 | 28,838.2 | $1.23B | -0.65% |
| 2023-05-03 | 28,669.8 | 29,266.7 | 28,113.7 | 29,026.2 | $1.85B | +1.24% |
| 2023-05-02 | 28,068.3 | 28,879.9 | 27,872 | 28,669.9 | $1.44B | +2.14% |
| 2023-05-01 | 29,233.2 | 29,337.3 | 27,667 | 28,068.3 | $1.83B | -3.99% |
| 2023-04-30 | 29,230.5 | 29,969.4 | 29,079.6 | 29,233.2 | $1.17B | +0.01% |
| 2023-04-29 | 29,311.7 | 29,448.9 | 29,031 | 29,230.5 | $599.47M | -0.28% |
| 2023-04-28 | 29,472.8 | 29,599.5 | 28,891 | 29,311.7 | $1.59B | -0.55% |
| 2023-04-27 | 28,415.3 | 29,890 | 28,378.9 | 29,472.8 | $2.78B | +3.72% |
| 2023-04-26 | 28,300.8 | 30,036 | 27,235 | 28,415.3 | $3.72B | +0.40% |
| 2023-04-25 | 27,510.9 | 28,400 | 27,192 | 28,300.8 | $1.45B | +2.87% |
| 2023-04-24 | 27,590.6 | 28,000 | 26,942.8 | 27,510.9 | $1.46B | -0.29% |
| 2023-04-23 | 27,816.8 | 27,816.8 | 27,311.2 | 27,590.6 | $959.39M | -0.81% |
| 2023-04-22 | 27,262.8 | 27,882.7 | 27,140.3 | 27,816.8 | $989.38M | +2.03% |
| 2023-04-21 | 28,243.7 | 28,374 | 27,125 | 27,262.8 | $2.16B | -3.47% |
| 2023-04-20 | 28,797.1 | 29,088.3 | 28,010 | 28,243.7 | $2.20B | -1.92% |
| 2023-04-19 | 30,380 | 30,413.5 | 28,520 | 28,797.1 | $2.54B | -5.21% |
| 2023-04-18 | 29,430.3 | 30,485 | 29,096.8 | 30,380 | $1.86B | +3.23% |
| 2023-04-17 | 30,304.7 | 30,316.1 | 29,240.7 | 29,430.3 | $1.68B | -2.89% |
| 2023-04-16 | 30,295.1 | 30,550 | 30,120 | 30,304.7 | $801.32M | +0.03% |
| 2023-04-15 | 30,466.9 | 30,595.6 | 30,202 | 30,295.1 | $772.21M | -0.56% |
| 2023-04-14 | 30,373.8 | 31,000 | 29,966 | 30,466.9 | $2.32B | +0.31% |
| 2023-04-13 | 29,888.1 | 30,595 | 29,854.6 | 30,373.8 | $1.57B | +1.63% |
| 2023-04-12 | 30,200.4 | 30,486 | 29,637.4 | 29,888.1 | $1.86B | -1.03% |
| 2023-04-11 | 29,637.3 | 30,550 | 29,590 | 30,200.4 | $2.05B | +1.90% |
| 2023-04-10 | 28,323.8 | 29,770 | 28,170 | 29,637.3 | $1.96B | +4.64% |
| 2023-04-09 | 27,938.4 | 28,530 | 27,800 | 28,323.8 | $913.92M | +1.38% |
| 2023-04-08 | 27,906.3 | 28,155 | 27,859 | 27,938.4 | $545.32M | +0.11% |
| 2023-04-07 | 28,033.8 | 28,100 | 27,766.9 | 27,906.3 | $691.32M | -0.45% |
| 2023-04-06 | 28,170 | 28,182 | 27,711 | 28,033.8 | $1.12B | -0.48% |
| 2023-04-05 | 28,165.5 | 28,775 | 27,805.1 | 28,170 | $1.72B | +0.02% |
| 2023-04-04 | 27,800 | 28,444.4 | 27,662.8 | 28,165.5 | $1.40B | +1.31% |
| 2023-04-03 | 28,171.9 | 28,501 | 27,200.2 | 27,800 | $2.21B | -1.32% |
| 2023-04-02 | 28,452.7 | 28,530 | 27,856.4 | 28,171.9 | $1.05B | -0.99% |
| 2023-04-01 | 28,465.4 | 28,819.7 | 28,220.3 | 28,452.7 | $860.80M | -0.04% |
| 2023-03-31 | 28,028.5 | 28,656.7 | 27,511.7 | 28,465.4 | $2.20B | +1.56% |
| 2023-03-30 | 28,348.6 | 29,184.7 | 27,686 | 28,028.5 | $2.81B | -1.13% |
| 2023-03-29 | 27,261.1 | 28,650 | 27,240.1 | 28,348.6 | $2.52B | +3.99% |
| 2023-03-28 | 27,124.9 | 27,520 | 26,631.8 | 27,261.1 | $2.12B | +0.50% |
| 2023-03-27 | 27,968 | 28,023.9 | 26,508.1 | 27,124.9 | $2.41B | -3.01% |
| 2023-03-26 | 27,463 | 28,194.4 | 27,417.8 | 27,968 | $1.38B | +1.84% |
| 2023-03-25 | 27,454.5 | 27,787.3 | 27,156.1 | 27,463 | $1.40B | +0.03% |
| 2023-03-24 | 28,295.4 | 28,374.3 | 27,000 | 27,454.5 | $2.40B | -2.97% |
| 2023-03-23 | 27,251 | 28,750 | 27,105 | 28,295.4 | $3.59B | +3.83% |
| 2023-03-22 | 28,107.8 | 28,868 | 26,601.8 | 27,251 | $6.27B | -3.04% |
| 2023-03-21 | 27,717 | 28,438.5 | 27,303.1 | 28,105.5 | $11.76B | +1.40% |
| 2023-03-20 | 27,972.9 | 28,472 | 27,124.5 | 27,717 | $13.30B | -0.91% |
| 2023-03-19 | 26,907.5 | 28,390.1 | 26,827.2 | 27,972.9 | $10.26B | +3.96% |
| 2023-03-18 | 27,395.1 | 27,724.8 | 26,578 | 26,907.5 | $10.14B | -1.78% |
| 2023-03-17 | 24,998.8 | 27,756.8 | 24,890 | 27,395.1 | $16.48B | +9.59% |
| 2023-03-16 | 24,285.7 | 25,167.4 | 24,123 | 24,998.8 | $10.85B | +2.94% |
| 2023-03-15 | 24,670.4 | 25,197 | 23,897 | 24,285.7 | $14.29B | -1.56% |
| 2023-03-14 | 24,112.3 | 26,386.9 | 23,976.4 | 24,670.4 | $17.47B | +2.31% |
| 2023-03-13 | 21,998 | 24,500 | 21,813.9 | 24,113.5 | $15.82B | +9.62% |
| 2023-03-12 | 20,455.7 | 22,150 | 20,270.6 | 21,997.1 | $8.98B | +7.54% |
| 2023-03-11 | 20,150.7 | 20,686.5 | 19,765 | 20,455.7 | $8.65B | +1.51% |
| 2023-03-10 | 20,362.2 | 20,367.8 | 19,549.1 | 20,150.7 | $12.34B | -1.04% |
| 2023-03-09 | 21,704.4 | 21,835 | 20,042.7 | 20,362.2 | $9.40B | -6.19% |
| 2023-03-08 | 22,198.6 | 22,287 | 21,580 | 21,705.4 | $6.64B | -2.22% |
| 2023-03-07 | 22,409.4 | 22,557.9 | 21,927 | 22,198 | $6.52B | -0.95% |
| 2023-03-06 | 22,430.2 | 22,602.2 | 22,258 | 22,410 | $4.57B | -0.09% |
| 2023-03-05 | 22,346.6 | 22,662.1 | 22,189.2 | 22,430.2 | $3.47B | +0.37% |
| 2023-03-04 | 22,354.3 | 22,410 | 22,157.1 | 22,346.6 | $2.71B | -0.03% |
| 2023-03-03 | 23,465.3 | 23,477 | 21,971.1 | 22,354.3 | $7.17B | -4.73% |
| 2023-03-02 | 23,629.8 | 23,796.9 | 23,195.9 | 23,465.3 | $5.60B | -0.69% |
| 2023-03-01 | 23,141.6 | 24,000 | 23,020 | 23,629 | $7.44B | +2.11% |
| 2023-02-28 | 23,492.1 | 23,600 | 23,021 | 23,141.6 | $6.17B | -1.49% |
| 2023-02-27 | 23,554.8 | 23,898 | 23,106.8 | 23,492.1 | $6.66B | -0.27% |
| 2023-02-26 | 23,157.1 | 23,690 | 23,059.2 | 23,554.8 | $4.72B | +1.72% |
| 2023-02-25 | 23,184 | 23,219.1 | 22,722 | 23,157.1 | $4.41B | -0.12% |
| 2023-02-24 | 23,940.2 | 24,132.3 | 22,841.2 | 23,185.3 | $8.09B | -3.15% |
| 2023-02-23 | 24,182.2 | 24,599.6 | 23,608 | 23,940.2 | $9.60B | -1.00% |
| 2023-02-22 | 24,450.7 | 24,476 | 23,574.7 | 24,182.2 | $9.10B | -1.10% |
| 2023-02-21 | 24,843.9 | 25,250 | 24,148.3 | 24,452.2 | $9.28B | -1.57% |
| 2023-02-20 | 24,272.5 | 25,121.2 | 23,840.8 | 24,842.2 | $8.56B | +2.35% |
| 2023-02-19 | 24,632 | 25,192 | 24,192.6 | 24,271.8 | $7.41B | -1.46% |
| 2023-02-18 | 24,568.2 | 24,877 | 24,430 | 24,632 | $5.34B | +0.25% |
| 2023-02-17 | 23,517.7 | 25,021.1 | 23,339.4 | 24,570 | $11.97B | +4.47% |
| 2023-02-16 | 24,322.9 | 25,250 | 23,505.2 | 23,517.7 | $11.07B | -3.31% |
| 2023-02-15 | 22,199.8 | 24,380 | 22,047.3 | 24,324 | $8.60B | +9.57% |
| 2023-02-14 | 21,774.6 | 22,319.1 | 21,532.8 | 22,199.8 | $7.94B | +1.96% |
| 2023-02-13 | 21,782.4 | 21,895 | 21,351.1 | 21,774 | $6.40B | -0.04% |
| 2023-02-12 | 21,862 | 22,090 | 21,630 | 21,783.5 | $4.47B | -0.36% |
| 2023-02-11 | 21,625.2 | 21,906.3 | 21,599.8 | 21,862.5 | $3.84B | +1.10% |
| 2023-02-10 | 21,797.8 | 21,938.2 | 21,451 | 21,625.2 | $7.37B | -0.79% |
| 2023-02-09 | 22,961.8 | 23,011.4 | 21,688 | 21,796.3 | $9.05B | -5.08% |
| 2023-02-08 | 23,242.4 | 23,452 | 22,665.8 | 22,963 | $6.46B | -1.19% |
| 2023-02-07 | 22,762.5 | 23,350.2 | 22,745.8 | 23,240.5 | $7.09B | +2.10% |
| 2023-02-06 | 22,932.9 | 23,158.2 | 22,628.1 | 22,762.5 | $6.08B | -0.74% |
| 2023-02-05 | 23,327.7 | 23,433.3 | 22,743 | 22,932.9 | $4.84B | -1.69% |
| 2023-02-04 | 23,431.9 | 23,587.8 | 23,254 | 23,326.8 | $3.89B | -0.45% |
| 2023-02-03 | 23,489.3 | 23,715.7 | 23,204.6 | 23,431.9 | $7.81B | -0.24% |
| 2023-02-02 | 23,731.4 | 24,255 | 23,363.3 | 23,488.9 | $8.67B | -1.03% |
| 2023-02-01 | 23,125.1 | 23,812.7 | 22,760.2 | 23,732.7 | $7.21B | +2.63% |
| 2023-01-31 | 22,827.4 | 23,320 | 22,714.8 | 23,125.1 | $6.08B | +1.31% |
| 2023-01-30 | 23,743.4 | 23,800.5 | 22,500 | 22,826.2 | $7.02B | -3.86% |
| 2023-01-29 | 23,021.4 | 23,960.5 | 22,967.8 | 23,742.3 | $6.94B | +3.13% |
| 2023-01-28 | 23,074.2 | 23,189 | 22,878.5 | 23,022.6 | $3.41B | -0.22% |
| 2023-01-27 | 23,009.7 | 23,500 | 22,534.9 | 23,074.2 | $6.46B | +0.28% |
| 2023-01-26 | 23,060.4 | 23,282.5 | 22,850 | 23,009.7 | $6.66B | -0.22% |
| 2023-01-25 | 22,631.9 | 23,816.7 | 22,300 | 23,060.9 | $7.88B | +1.89% |
| 2023-01-24 | 22,917.8 | 23,162.2 | 22,462.9 | 22,632.9 | $6.72B | -1.24% |
| 2023-01-23 | 22,706 | 23,180 | 22,500 | 22,916.5 | $6.70B | +0.92% |
| 2023-01-22 | 22,783.3 | 23,078.7 | 22,292.4 | 22,707.9 | $5.78B | -0.33% |
| 2023-01-21 | 22,666 | 23,371.8 | 22,422 | 22,783.5 | $7.94B | +0.51% |
| 2023-01-20 | 21,071.6 | 22,755.9 | 20,861.3 | 22,667.2 | $7.26B | +7.57% |
| 2023-01-19 | 20,677.5 | 21,192 | 20,659.2 | 21,071.6 | $5.24B | +1.91% |
| 2023-01-18 | 21,132.3 | 21,650 | 20,407.2 | 20,677.5 | $7.40B | -2.16% |
| 2023-01-17 | 21,185.7 | 21,647.5 | 20,841.3 | 21,134.8 | $5.84B | -0.24% |
| 2023-01-16 | 20,873 | 21,474 | 20,611.5 | 21,185.7 | $6.17B | +1.51% |
| 2023-01-15 | 20,952.8 | 21,050.7 | 20,551 | 20,871.5 | $3.71B | -0.40% |
| 2023-01-14 | 19,930 | 21,258 | 19,888 | 20,954.9 | $8.18B | +5.14% |
| 2023-01-13 | 18,846.6 | 20,000 | 18,714.1 | 19,930 | $7.06B | +5.75% |
| 2023-01-12 | 17,943.3 | 19,117 | 17,892 | 18,846.6 | $8.35B | +5.03% |
| 2023-01-11 | 17,440.6 | 18,000 | 17,315.6 | 17,943.3 | $4.59B | +2.88% |
| 2023-01-10 | 17,179 | 17,499 | 17,146.3 | 17,440.7 | $3.83B | +1.53% |
| 2023-01-09 | 17,127.8 | 17,398.8 | 17,104.7 | 17,178.3 | $4.59B | +0.29% |
| 2023-01-08 | 16,943.8 | 17,177 | 16,911 | 17,127.8 | $2.29B | +1.09% |
| 2023-01-07 | 16,950.3 | 16,981.9 | 16,908 | 16,943.6 | $1.77B | -0.04% |
| 2023-01-06 | 16,831.8 | 17,041 | 16,679 | 16,950.7 | $3.49B | +0.71% |
| 2023-01-05 | 16,850.4 | 16,879.8 | 16,753 | 16,831.8 | $2.75B | -0.11% |
| 2023-01-04 | 16,675.7 | 16,991.9 | 16,652.7 | 16,850.4 | $3.71B | +1.05% |
| 2023-01-03 | 16,672.8 | 16,778.4 | 16,605.3 | 16,675.2 | $2.66B | +0.01% |
| 2023-01-02 | 16,617.2 | 16,799.2 | 16,548.7 | 16,672.9 | $2.03B | +0.34% |
| 2023-01-01 | 16,541.8 | 16,628 | 16,499 | 16,616.8 | $1.60B | +0.45% |
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.