<표> 최근 한달간 비트코인 시세 추이 |
날짜 |
종가 |
시가 |
고가 |
저가 |
변동 |
2024-09-09 |
54,718.10 |
54,868.00 |
55,337.40 |
54,595.40 |
-0.26% |
2024-09-08 |
54,861.30 |
54,161.40 |
55,292.70 |
53,642.40 |
1.30% |
2024-09-07 |
54,156.50 |
53,965.00 |
54,819.20 |
53,754.30 |
0.35% |
2024-09-06 |
53,966.80 |
56,179.70 |
56,969.10 |
52,644.60 |
-3.94% |
2024-09-05 |
56,183.20 |
57,970.70 |
58,318.90 |
55,744.60 |
-3.09% |
2024-09-04 |
57,973.40 |
57,490.40 |
58,508.80 |
55,732.10 |
0.86% |
2024-09-03 |
57,479.80 |
59,133.70 |
59,799.70 |
57,436.90 |
-2.80% |
2024-09-02 |
59,134.00 |
57,309.00 |
59,416.60 |
57,185.80 |
3.17% |
2024-09-01 |
57,315.70 |
58,975.70 |
59,058.70 |
57,232.40 |
-2.82% |
2024-08-31 |
58,978.60 |
59,120.40 |
59,447.00 |
58,761.10 |
-0.24% |
2024-08-30 |
59,119.70 |
59,371.70 |
59,817.60 |
57,874.70 |
-0.43% |
2024-08-29 |
59,373.50 |
59,027.30 |
61,150.60 |
58,807.10 |
0.61% |
2024-08-28 |
59,016.00 |
59,425.60 |
60,198.40 |
57,912.10 |
-0.73% |
2024-08-27 |
59,450.90 |
62,832.20 |
63,201.40 |
58,187.30 |
-5.40% |
2024-08-26 |
62,846.20 |
64,240.70 |
64,472.50 |
62,841.10 |
-2.22% |
2024-08-25 |
64,273.20 |
64,160.70 |
64,939.20 |
63,796.60 |
0.18% |
2024-08-24 |
64,159.30 |
64,061.70 |
64,458.90 |
63,579.50 |
0.17% |
2024-08-23 |
64,053.10 |
60,374.70 |
64,830.10 |
60,354.40 |
6.10% |
2024-08-22 |
60,372.20 |
61,158.30 |
61,399.70 |
59,815.80 |
-1.29% |
2024-08-21 |
61,158.10 |
59,010.00 |
61,812.00 |
58,831.10 |
3.65% |
2024-08-20 |
59,005.80 |
59,470.30 |
61,331.60 |
58,612.00 |
-0.78% |
2024-08-19 |
59,470.90 |
58,445.80 |
59,598.50 |
57,872.00 |
1.75% |
2024-08-18 |
58,446.30 |
59,485.40 |
60,216.30 |
58,436.10 |
-1.74% |
2024-08-17 |
59,483.10 |
58,877.80 |
59,659.50 |
58,825.50 |
1.03% |
2024-08-16 |
58,877.20 |
57,545.10 |
59,817.30 |
57,129.10 |
2.33% |
2024-08-15 |
57,534.60 |
58,710.10 |
59,831.40 |
56,275.70 |
-2.00% |
2024-08-14 |
58,707.80 |
60,594.60 |
61,543.00 |
58,491.20 |
-3.11% |
2024-08-13 |
60,595.20 |
59,350.20 |
61,537.00 |
58,492.40 |
2.10% |
2024-08-12 |
59,350.00 |
58,711.70 |
60,606.20 |
57,689.00 |
1.08% |
2024-08-11 |
58,713.30 |
60,929.80 |
61,677.30 |
58,388.70 |
-3.64% |
2024-08-10 |
60,931.70 |
60,844.50 |
61,344.50 |
60,264.20 |
0.13% |
2024-08-09 |
60,850.60 |
61,697.80 |
61,712.30 |
59,570.20 |
-1.38% |
|
(인베스팅닷컴 제공(단위 : 달러)) |
|