时间 | 最高价($) | 最低价($) |
---|---|---|
2022-12-31 | 16628.99 | 16517.52 |
2022-12-30 | 16643.43 | 16408.48 |
2022-12-29 | 16651.76 | 16508.68 |
2022-12-28 | 16768.17 | 16497.56 |
2022-12-27 | 16959.85 | 16642.07 |
2022-12-26 | 16920.12 | 16812.37 |
2022-12-25 | 16860.55 | 16755.25 |
2022-12-24 | 16864.70 | 16793.53 |
2022-12-23 | 16905.22 | 16794.46 |
2022-12-22 | 16866.67 | 16592.41 |
2022-12-21 | 16916.80 | 16755.91 |
2022-12-20 | 17012.98 | 16427.87 |
2022-12-19 | 16807.53 | 16398.14 |
2022-12-18 | 16815.39 | 16697.82 |
2022-12-17 | 16800.59 | 16614.03 |
2022-12-16 | 17505.53 | 16584.70 |
2022-12-15 | 17846.74 | 17322.59 |
2022-12-14 | 18318.53 | 17739.51 |
2022-12-13 | 17930.09 | 17111.76 |
2022-12-12 | 17212.56 | 16899.39 |
2022-12-11 | 17245.64 | 17091.82 |
2022-12-10 | 17216.83 | 17120.68 |
2022-12-09 | 17280.55 | 17100.84 |
2022-12-08 | 17267.92 | 16788.78 |
2022-12-07 | 17109.38 | 16750.56 |
2022-12-06 | 17091.86 | 16939.92 |
2022-12-05 | 17378.15 | 16922.43 |
2022-12-04 | 17157.77 | 16903.44 |
2022-12-03 | 17116.04 | 16888.14 |
2022-12-02 | 17088.66 | 16877.88 |
2022-12-01 | 17197.50 | 16888.39 |
2022-11-30 | 17190.94 | 16445.48 |
2022-11-29 | 16522.26 | 16139.40 |
2022-11-28 | 16482.93 | 16054.53 |
2022-11-27 | 16594.41 | 16437.03 |
2022-11-26 | 16666.86 | 16416.23 |
2022-11-25 | 16603.32 | 16388.40 |
2022-11-24 | 16771.48 | 16501.77 |
2022-11-23 | 16638.19 | 16170.50 |
2022-11-22 | 16253.05 | 15656.61 |
2022-11-21 | 16291.22 | 15599.05 |
2022-11-20 | 16746.78 | 16248.69 |
2022-11-19 | 16797.88 | 16570.41 |
2022-11-18 | 16947.06 | 16564.61 |
2022-11-17 | 16726.44 | 16460.68 |
2022-11-16 | 16960.30 | 16430.11 |
2022-11-15 | 17051.96 | 16542.55 |
2022-11-14 | 17109.32 | 15872.94 |
2022-11-13 | 16920.77 | 16320.64 |
2022-11-12 | 17066.68 | 16651.77 |
2022-11-11 | 17650.94 | 16543.48 |
2022-11-10 | 18054.31 | 15834.02 |
2022-11-09 | 18590.46 | 15682.69 |
2022-11-08 | 20664.61 | 17603.54 |
2022-11-07 | 21053.25 | 20489.97 |
2022-11-06 | 21345.38 | 20920.19 |
2022-11-05 | 21446.89 | 21097.64 |
2022-11-04 | 21209.56 | 20188.02 |
2022-11-03 | 20382.10 | 20086.24 |
2022-11-02 | 20742.81 | 20087.13 |
2022-11-01 | 20647.29 | 20359.85 |
2022-10-31 | 20795.32 | 20287.46 |
2022-10-30 | 20917.01 | 20547.46 |
2022-10-29 | 20988.39 | 20566.48 |
2022-10-28 | 20724.98 | 20086.07 |
2022-10-27 | 20854.04 | 20255.37 |
2022-10-26 | 20938.13 | 20076.12 |
2022-10-25 | 20348.41 | 19261.45 |
2022-10-24 | 19589.12 | 19206.32 |
2022-10-23 | 19646.65 | 19124.20 |
2022-10-22 | 19248.07 | 19132.24 |
2022-10-21 | 19237.39 | 18770.97 |
2022-10-20 | 19315.20 | 18971.46 |
2022-10-19 | 19348.42 | 19127.69 |
2022-10-18 | 19667.00 | 19144.77 |
2022-10-17 | 19635.80 | 19173.33 |
2022-10-16 | 19389.60 | 19068.91 |
2022-10-15 | 19212.54 | 19019.25 |
2022-10-14 | 19889.15 | 19115.41 |
2022-10-13 | 19453.33 | 18319.82 |
2022-10-12 | 19203.20 | 19029.76 |
2022-10-11 | 19241.96 | 18925.60 |
2022-10-10 | 19515.47 | 19102.98 |
2022-10-09 | 19542.54 | 19349.26 |
2022-10-08 | 19601.70 | 19299.41 |
2022-10-07 | 20041.09 | 19395.79 |
2022-10-06 | 20408.39 | 19900.09 |
2022-10-05 | 20343.75 | 19801.80 |
2022-10-04 | 20380.34 | 19523.84 |
2022-10-03 | 19653.54 | 19025.23 |
2022-10-02 | 19370.31 | 18970.62 |
2022-10-01 | 19471.15 | 19231.08 |
2022-09-30 | 20109.85 | 19265.66 |
2022-09-29 | 19589.27 | 18924.35 |
2022-09-28 | 19688.34 | 18553.30 |
2022-09-27 | 20338.46 | 18915.67 |
2022-09-26 | 19274.87 | 18721.29 |
2022-09-25 | 19134.73 | 18696.47 |
2022-09-24 | 19310.20 | 18861.97 |
2022-09-23 | 19464.67 | 18617.55 |
2022-09-22 | 19456.91 | 18415.59 |
2022-09-21 | 19674.63 | 18290.32 |
2022-09-20 | 19602.46 | 18813.46 |
2022-09-19 | 19639.48 | 18390.32 |
2022-09-18 | 20127.23 | 19387.49 |
2022-09-17 | 20162.53 | 19777.03 |
2022-09-16 | 19870.63 | 19400.08 |
2022-09-15 | 20318.17 | 19636.73 |
2022-09-14 | 20467.20 | 19793.40 |
2022-09-13 | 22673.82 | 20062.67 |
2022-09-12 | 22439.18 | 21603.90 |
2022-09-11 | 21770.55 | 21406.94 |
2022-09-10 | 21760.28 | 21168.72 |
2022-09-09 | 21439.41 | 19310.96 |
2022-09-08 | 19417.35 | 19076.71 |
2022-09-07 | 19427.17 | 18644.47 |
2022-09-06 | 20155.27 | 18800.17 |
2022-09-05 | 20031.16 | 19673.05 |
2022-09-04 | 19999.69 | 19636.82 |
2022-09-03 | 20037.01 | 19698.36 |
2022-09-02 | 20401.57 | 19814.77 |
2022-09-01 | 20198.39 | 19653.97 |
2022-08-31 | 20420.99 | 19799.58 |
2022-08-30 | 20542.64 | 19617.64 |
2022-08-29 | 20357.46 | 19600.79 |
2022-08-28 | 20139.05 | 19616.81 |
2022-08-27 | 20340.77 | 19890.52 |
2022-08-26 | 21804.91 | 20199.48 |
2022-08-25 | 21789.64 | 21362.44 |
2022-08-24 | 21783.08 | 21195.01 |
2022-08-23 | 21646.20 | 20955.14 |
2022-08-22 | 21531.46 | 20939.18 |
2022-08-21 | 21668.85 | 21103.20 |
2022-08-20 | 21350.81 | 20856.73 |
2022-08-19 | 23213.31 | 20868.85 |
2022-08-18 | 23563.83 | 23177.60 |
2022-08-17 | 24407.06 | 23243.35 |
2022-08-16 | 24228.42 | 23733.50 |
2022-08-15 | 25135.59 | 23839.77 |
2022-08-14 | 24974.91 | 24206.26 |
2022-08-13 | 24860.05 | 24346.11 |
2022-08-12 | 24412.57 | 23657.27 |
2022-08-11 | 24822.63 | 23901.00 |
2022-08-10 | 24127.41 | 22771.52 |
2022-08-09 | 23898.62 | 22982.00 |
2022-08-08 | 24203.69 | 23176.55 |
2022-08-07 | 23359.01 | 22894.56 |
2022-08-06 | 23326.56 | 22961.28 |
2022-08-05 | 23422.83 | 22612.18 |
2022-08-04 | 23198.01 | 22485.70 |
2022-08-03 | 23578.65 | 22747.84 |
2022-08-02 | 23415.04 | 22710.08 |
2022-08-01 | 23464.79 | 22890.80 |
2022-07-31 | 24121.64 | 23275.70 |
2022-07-30 | 24572.58 | 23580.51 |
2022-07-29 | 24294.79 | 23481.17 |
2022-07-28 | 24110.47 | 22722.27 |
2022-07-27 | 22986.53 | 21070.81 |
2022-07-26 | 21361.12 | 20776.82 |
2022-07-25 | 22649.12 | 21361.64 |
2022-07-24 | 22974.00 | 22306.84 |
2022-07-23 | 22977.21 | 22002.91 |
2022-07-22 | 23671.93 | 22603.42 |
2022-07-21 | 23388.32 | 22431.15 |
2022-07-20 | 24196.82 | 23009.95 |
2022-07-19 | 23666.96 | 21683.41 |
2022-07-18 | 22633.03 | 20781.91 |
2022-07-17 | 21600.64 | 20778.18 |
2022-07-16 | 21514.40 | 20518.90 |
2022-07-15 | 21138.24 | 20397.00 |
2022-07-14 | 20789.89 | 19689.26 |
2022-07-13 | 20223.05 | 18999.95 |
2022-07-12 | 20043.45 | 19308.53 |
2022-07-11 | 20856.35 | 19924.54 |
2022-07-10 | 21591.08 | 20727.12 |
2022-07-09 | 21877.14 | 21445.96 |
2022-07-08 | 22314.94 | 21257.45 |
2022-07-07 | 21771.82 | 20296.10 |
2022-07-06 | 20595.53 | 19823.51 |
2022-07-05 | 20635.47 | 19341.23 |
2022-07-04 | 20258.75 | 19063.07 |
2022-07-03 | 19558.27 | 18966.95 |
2022-07-02 | 19371.75 | 19027.08 |
2022-07-01 | 20632.67 | 19073.71 |
2022-06-30 | 20141.16 | 18729.66 |
2022-06-29 | 20364.16 | 19937.79 |
2022-06-28 | 21164.42 | 20228.81 |
2022-06-27 | 21478.09 | 20620.20 |
2022-06-26 | 21783.72 | 21016.27 |
2022-06-25 | 21520.91 | 20964.59 |
2022-06-24 | 21472.92 | 20777.51 |
2022-06-23 | 21135.76 | 19950.12 |
2022-06-22 | 20835.75 | 19848.08 |
2022-06-21 | 21620.63 | 20415.06 |
2022-06-20 | 20913.32 | 19689.17 |
2022-06-19 | 20683.82 | 18067.15 |
2022-06-18 | 20736.04 | 17708.62 |
2022-06-17 | 21243.31 | 20326.52 |
2022-06-16 | 22868.92 | 20265.23 |
2022-06-15 | 22642.67 | 20178.38 |
2022-06-14 | 23018.95 | 20950.82 |
2022-06-13 | 26795.59 | 22141.26 |
2022-06-12 | 28502.69 | 26762.65 |
2022-06-11 | 29401.92 | 28236.21 |
2022-06-10 | 30245.81 | 28978.15 |
2022-06-09 | 30609.31 | 30020.26 |
2022-06-08 | 31253.69 | 29944.40 |
2022-06-07 | 31489.68 | 29311.68 |
2022-06-06 | 31693.29 | 29894.19 |
2022-06-05 | 30117.74 | 29574.45 |
2022-06-04 | 29930.56 | 29500.01 |
2022-06-03 | 30633.03 | 29375.69 |
2022-06-02 | 30604.73 | 29652.70 |
2022-06-01 | 31957.28 | 29501.59 |
2022-05-31 | 32249.86 | 31286.15 |
2022-05-30 | 31949.63 | 29303.57 |
2022-05-29 | 29498.01 | 28841.11 |
2022-05-28 | 28814.90 | 28554.57 |
2022-05-27 | 29346.94 | 28326.61 |
2022-05-26 | 29834.16 | 28261.91 |
2022-05-25 | 30157.78 | 29384.95 |
2022-05-24 | 29774.35 | 28786.59 |
2022-05-23 | 30590.59 | 28975.56 |
2022-05-22 | 30425.86 | 29275.18 |
2022-05-21 | 29588.87 | 29027.39 |
2022-05-20 | 30664.98 | 28793.61 |
2022-05-19 | 30430.75 | 28708.96 |
2022-05-18 | 30618.72 | 28720.27 |
2022-05-17 | 30694.49 | 29570.30 |
2022-05-16 | 31305.34 | 29251.89 |
2022-05-15 | 31308.19 | 29527.74 |
2022-05-14 | 30192.80 | 28702.91 |
2022-05-13 | 30924.80 | 28782.33 |
2022-05-12 | 30032.44 | 26350.49 |
2022-05-11 | 32013.40 | 28170.41 |
2022-05-10 | 32596.31 | 29944.80 |
2022-05-09 | 34222.07 | 30296.95 |
2022-05-08 | 35502.94 | 33878.96 |
2022-05-07 | 36129.93 | 34940.82 |
2022-05-06 | 36624.36 | 35482.13 |
2022-05-05 | 39789.28 | 35856.52 |
2022-05-04 | 39902.95 | 37732.06 |
2022-05-03 | 38629.99 | 37585.62 |
2022-05-02 | 39074.97 | 38156.56 |
2022-05-01 | 38627.86 | 37585.79 |
2022-04-30 | 38771.21 | 37697.94 |
2022-04-29 | 39887.27 | 38235.54 |
2022-04-28 | 40269.47 | 38941.42 |
2022-04-27 | 39397.92 | 37997.31 |
2022-04-26 | 40713.89 | 37884.99 |
2022-04-25 | 40491.75 | 38338.38 |
2022-04-24 | 39845.92 | 39233.54 |
2022-04-23 | 39935.86 | 39352.20 |
2022-04-22 | 40777.76 | 39315.42 |
2022-04-21 | 42893.58 | 40063.83 |
2022-04-20 | 42126.30 | 40961.10 |
2022-04-19 | 41672.96 | 40618.63 |
2022-04-18 | 40986.32 | 38696.19 |
2022-04-17 | 40570.73 | 39620.89 |
2022-04-16 | 40633.68 | 40078.43 |
2022-04-15 | 40617.72 | 39866.83 |
2022-04-14 | 41451.48 | 39695.74 |
2022-04-13 | 41430.05 | 39712.75 |
2022-04-12 | 40617.59 | 39388.33 |
2022-04-11 | 42424.59 | 39373.06 |
2022-04-10 | 43376.38 | 42021.21 |
2022-04-09 | 42786.82 | 42183.25 |
2022-04-08 | 43903.02 | 42183.29 |
2022-04-07 | 43860.70 | 42899.91 |
2022-04-06 | 45544.36 | 43193.95 |
2022-04-05 | 47106.14 | 45544.81 |
2022-04-04 | 46791.09 | 45235.82 |
2022-04-03 | 47313.48 | 45634.10 |
2022-04-02 | 47028.28 | 45782.51 |
2022-04-01 | 46616.24 | 44403.14 |
2022-03-31 | 47512.03 | 45390.54 |
2022-03-30 | 47655.15 | 46746.21 |
2022-03-29 | 48022.29 | 47100.44 |
2022-03-28 | 48086.84 | 46690.20 |
2022-03-27 | 46827.55 | 44437.29 |
2022-03-26 | 44736.00 | 44166.28 |
2022-03-25 | 44999.49 | 43706.29 |
2022-03-24 | 44131.85 | 42726.16 |
2022-03-23 | 42893.51 | 41877.51 |
2022-03-22 | 43124.71 | 40948.28 |
2022-03-21 | 41454.41 | 40668.04 |
2022-03-20 | 42241.16 | 41004.76 |
2022-03-19 | 42316.55 | 41602.67 |
2022-03-18 | 42195.74 | 40302.40 |
2022-03-17 | 41287.54 | 40662.87 |
2022-03-16 | 41465.45 | 39022.35 |
2022-03-15 | 39794.63 | 38310.21 |
2022-03-14 | 39742.50 | 37680.73 |
2022-03-13 | 39209.35 | 37728.14 |
2022-03-12 | 39308.60 | 38772.54 |
2022-03-11 | 40081.68 | 38347.43 |
2022-03-10 | 42004.73 | 38832.94 |
2022-03-09 | 42465.67 | 38706.09 |
2022-03-08 | 39304.44 | 37957.39 |
2022-03-07 | 39430.23 | 37260.20 |
2022-03-06 | 39640.18 | 38211.65 |
2022-03-05 | 39566.34 | 38777.04 |
2022-03-04 | 42479.61 | 38805.85 |
2022-03-03 | 44021.58 | 41914.75 |
2022-03-02 | 45077.58 | 43432.85 |
2022-03-01 | 44793.60 | 42952.58 |
2022-02-28 | 43760.46 | 37518.21 |
2022-02-27 | 39778.94 | 37268.98 |
2022-02-26 | 40005.35 | 38702.53 |
2022-02-25 | 39630.32 | 38111.34 |
2022-02-24 | 38968.84 | 34459.22 |
2022-02-23 | 39122.39 | 37201.82 |
2022-02-22 | 38359.85 | 36488.93 |
2022-02-21 | 39394.44 | 36950.48 |
2022-02-20 | 40119.89 | 38112.81 |
2022-02-19 | 40418.88 | 39713.06 |
2022-02-18 | 40929.15 | 39637.62 |
2022-02-17 | 44132.97 | 40249.37 |
2022-02-16 | 44578.28 | 43456.69 |
2022-02-15 | 44667.22 | 42491.03 |
2022-02-14 | 42775.78 | 41681.96 |
2022-02-13 | 42693.05 | 41950.94 |
2022-02-12 | 42992.55 | 41852.57 |
2022-02-11 | 43810.83 | 42114.54 |
2022-02-10 | 45661.17 | 43402.81 |
2022-02-09 | 44727.80 | 43232.97 |
2022-02-08 | 45293.87 | 42807.84 |
2022-02-07 | 44401.86 | 41748.16 |
2022-02-06 | 42500.79 | 41244.91 |
2022-02-05 | 41847.16 | 41038.10 |
2022-02-04 | 41527.79 | 37093.63 |
2022-02-03 | 37154.60 | 36375.54 |
2022-02-02 | 38834.62 | 36832.73 |
2022-02-01 | 39115.13 | 38113.66 |
2022-01-31 | 38647.26 | 36733.57 |
2022-01-30 | 38266.34 | 37437.71 |
2022-01-29 | 38576.26 | 37406.47 |
2022-01-28 | 37952.88 | 36211.11 |
2022-01-27 | 37148.32 | 35629.28 |
2022-01-26 | 38825.41 | 36374.91 |
2022-01-25 | 37444.57 | 35779.43 |
2022-01-24 | 37247.52 | 33184.06 |
2022-01-23 | 36433.31 | 34784.97 |
2022-01-22 | 36688.81 | 34349.25 |
2022-01-21 | 41060.53 | 35791.43 |
2022-01-20 | 43413.02 | 40672.82 |
2022-01-19 | 42478.30 | 41242.91 |
2022-01-18 | 42534.40 | 41392.22 |
2022-01-17 | 43179.39 | 41680.32 |
2022-01-16 | 43436.81 | 42691.02 |
2022-01-15 | 43724.67 | 42669.04 |
2022-01-14 | 43346.69 | 41982.62 |
2022-01-13 | 44278.42 | 42447.04 |
2022-01-12 | 44135.37 | 42528.99 |
2022-01-11 | 43001.16 | 41407.75 |
2022-01-10 | 42199.49 | 39796.57 |
2022-01-09 | 42663.95 | 41338.16 |
2022-01-08 | 42228.94 | 40672.28 |
2022-01-07 | 43153.57 | 41077.45 |
2022-01-06 | 43748.72 | 42645.54 |
2022-01-05 | 46929.05 | 42798.22 |
2022-01-04 | 47406.55 | 45752.46 |
2022-01-03 | 47510.73 | 45835.96 |
2022-01-02 | 47881.41 | 46856.94 |
2022-01-01 | 47827.31 | 46288.49 |
比特币BTC(BitCoin)的概念最初由中本聪在2009年提出,根据中本聪的思路设计发布的开源软件以及建构其上的P2P网络。比特币是一种P2P形式的数字货币。点对点的传输意味着一个去中心化的支付系统。
与大多数货币不同,比特币不依靠特定货币机构发行,它依据特定算法,通过大量的计算产生,比特币经济使用整个P2P网络中众多节点构成的分布式数据库来确认并记录所有的交易行为,并使用密码学的设计来确保货币流通各个环节安全性。P2P的去中心化特性与算法本身可以确保无法通过大量制造比特币来人为操控币值。基于密码学的设计可以使比特币只能被真实的拥有者转移或支付。这同样确保了货币所有权与流通交易的匿名性。比特币与其他虚拟货币最大的不同,是其总数量非常有限,具有极强的稀缺性。该货币系统曾在4年内只有不超过1050万个,之后的总数量将被永久限制在2100万个。