时间 | 最高价($) | 最低价($) |
---|---|---|
2023-12-02 | 39678.94 | 38652.60 |
2023-12-01 | 38954.11 | 37629.36 |
2023-11-30 | 38141.75 | 37531.14 |
2023-11-29 | 38366.11 | 37612.63 |
2023-11-28 | 38368.48 | 36891.09 |
2023-11-27 | 37559.35 | 36750.13 |
2023-11-26 | 37820.30 | 37162.75 |
2023-11-25 | 37892.43 | 37617.42 |
2023-11-24 | 38415.34 | 37261.61 |
2023-11-23 | 37643.92 | 36923.86 |
2023-11-22 | 37856.98 | 35670.97 |
2023-11-21 | 37631.14 | 35813.81 |
2023-11-20 | 37756.82 | 36882.53 |
2023-11-19 | 37509.36 | 36414.60 |
2023-11-18 | 36839.28 | 36233.31 |
2023-11-17 | 36704.48 | 35901.24 |
2023-11-16 | 37934.63 | 35545.47 |
2023-11-15 | 37964.89 | 35383.78 |
2023-11-14 | 36753.35 | 34948.50 |
2023-11-13 | 37405.12 | 36399.61 |
2023-11-12 | 37227.69 | 36779.12 |
2023-11-11 | 37407.09 | 36773.67 |
2023-11-10 | 37493.80 | 36362.76 |
2023-11-09 | 37926.26 | 35592.10 |
2023-11-08 | 35994.42 | 35147.80 |
2023-11-07 | 35892.42 | 34545.82 |
2023-11-06 | 35286.03 | 34765.36 |
2023-11-05 | 35340.34 | 34594.24 |
2023-11-04 | 35256.03 | 34616.69 |
2023-11-03 | 34942.47 | 34133.44 |
2023-11-02 | 35919.84 | 34401.57 |
2023-11-01 | 35527.93 | 34170.69 |
2023-10-31 | 34719.25 | 34083.31 |
2023-10-30 | 34843.94 | 34110.97 |
2023-10-29 | 34743.26 | 33947.57 |
2023-10-28 | 34399.39 | 33874.80 |
2023-10-27 | 34238.21 | 33416.89 |
2023-10-26 | 34832.91 | 33762.32 |
2023-10-25 | 35133.76 | 33709.11 |
2023-10-24 | 35150.43 | 32880.76 |
2023-10-23 | 34370.44 | 30097.83 |
2023-10-22 | 30199.43 | 29720.31 |
2023-10-21 | 30287.48 | 29481.75 |
2023-10-20 | 30104.09 | 28601.67 |
2023-10-19 | 28892.47 | 28177.99 |
2023-10-18 | 28889.01 | 28174.25 |
2023-10-17 | 28618.75 | 28110.19 |
2023-10-16 | 29448.14 | 27130.47 |
2023-10-15 | 27289.17 | 26817.89 |
2023-10-14 | 26969.00 | 26814.59 |
2023-10-13 | 27092.70 | 26686.32 |
2023-10-12 | 26921.44 | 26558.32 |
2023-10-11 | 27474.12 | 26561.10 |
2023-10-10 | 27715.85 | 27301.66 |
2023-10-09 | 27989.47 | 27302.56 |
2023-10-08 | 28102.17 | 27740.66 |
2023-10-07 | 28028.09 | 27870.42 |
2023-10-06 | 28252.54 | 27215.55 |
2023-10-05 | 28091.86 | 27375.60 |
2023-10-04 | 27826.66 | 27248.11 |
2023-10-03 | 27667.19 | 27216.00 |
2023-10-02 | 28494.46 | 27347.79 |
2023-10-01 | 28047.24 | 26965.09 |
2023-09-30 | 27091.80 | 26888.97 |
2023-09-29 | 27225.94 | 26721.76 |
2023-09-28 | 27259.50 | 26327.32 |
2023-09-27 | 26817.84 | 26111.46 |
2023-09-26 | 26389.88 | 26090.71 |
2023-09-25 | 26421.51 | 26011.47 |
2023-09-24 | 26716.06 | 26221.05 |
2023-09-23 | 26634.19 | 26520.52 |
2023-09-22 | 26726.08 | 26495.53 |
2023-09-21 | 27152.94 | 26389.30 |
2023-09-20 | 27379.51 | 26864.08 |
2023-09-19 | 27488.76 | 26681.61 |
2023-09-18 | 27414.73 | 26415.52 |
2023-09-17 | 26618.00 | 26445.08 |
2023-09-16 | 26754.77 | 26473.89 |
2023-09-15 | 26840.50 | 26240.70 |
2023-09-14 | 26774.62 | 26171.45 |
2023-09-13 | 26376.11 | 25781.12 |
2023-09-12 | 26451.94 | 25133.08 |
2023-09-11 | 25883.95 | 24930.30 |
2023-09-10 | 25978.13 | 25640.26 |
2023-09-09 | 25921.98 | 25810.50 |
2023-09-08 | 26414.01 | 25677.48 |
2023-09-07 | 26409.30 | 25608.20 |
2023-09-06 | 25953.02 | 25404.36 |
2023-09-05 | 25858.37 | 25589.99 |
2023-09-04 | 26081.52 | 25657.03 |
2023-09-03 | 26087.15 | 25817.03 |
2023-09-02 | 25970.28 | 25753.09 |
2023-09-01 | 26125.87 | 25362.61 |
2023-08-31 | 27456.08 | 25752.93 |
2023-08-30 | 27760.16 | 27069.21 |
2023-08-29 | 28089.34 | 25912.63 |
2023-08-28 | 26198.58 | 25880.60 |
2023-08-27 | 26165.37 | 25965.10 |
2023-08-26 | 26107.38 | 25983.88 |
2023-08-25 | 26248.10 | 25786.81 |
2023-08-24 | 26554.91 | 25914.93 |
2023-08-23 | 26786.90 | 25805.00 |
2023-08-22 | 26135.51 | 25520.73 |
2023-08-21 | 26220.20 | 25846.09 |
2023-08-20 | 26260.68 | 26004.32 |
2023-08-19 | 26249.45 | 25802.41 |
2023-08-18 | 26808.20 | 25668.92 |
2023-08-17 | 28745.95 | 25409.11 |
2023-08-16 | 29221.98 | 28701.78 |
2023-08-15 | 29439.12 | 29088.85 |
2023-08-14 | 29660.25 | 29124.11 |
2023-08-13 | 29441.43 | 29265.81 |
2023-08-12 | 29465.11 | 29357.59 |
2023-08-11 | 29517.77 | 29253.52 |
2023-08-10 | 29688.56 | 29354.45 |
2023-08-09 | 30093.44 | 29376.80 |
2023-08-08 | 30176.80 | 29113.81 |
2023-08-07 | 29244.28 | 28724.14 |
2023-08-06 | 29160.82 | 28963.83 |
2023-08-05 | 29102.47 | 28957.80 |
2023-08-04 | 29302.08 | 28885.34 |
2023-08-03 | 29375.71 | 28959.49 |
2023-08-02 | 29988.00 | 28946.51 |
2023-08-01 | 29675.73 | 28657.02 |
2023-07-31 | 29489.87 | 29131.58 |
2023-07-30 | 29443.17 | 29059.50 |
2023-07-29 | 29396.84 | 29264.17 |
2023-07-28 | 29521.51 | 29125.85 |
2023-07-27 | 29560.97 | 29099.35 |
2023-07-26 | 29675.55 | 29113.91 |
2023-07-25 | 29353.16 | 29062.43 |
2023-07-24 | 30093.39 | 28934.29 |
2023-07-23 | 30330.64 | 29741.53 |
2023-07-22 | 29991.62 | 29664.12 |
2023-07-21 | 30046.00 | 29733.85 |
2023-07-20 | 30195.53 | 29638.10 |
2023-07-19 | 30184.18 | 29794.27 |
2023-07-18 | 30233.66 | 29556.43 |
2023-07-17 | 30336.40 | 29685.78 |
2023-07-16 | 30437.56 | 30089.67 |
2023-07-15 | 30407.78 | 30263.46 |
2023-07-14 | 31582.25 | 29966.39 |
2023-07-13 | 31814.51 | 30268.35 |
2023-07-12 | 30959.97 | 30228.84 |
2023-07-11 | 30788.31 | 30358.10 |
2023-07-10 | 31026.08 | 29985.39 |
2023-07-09 | 30427.59 | 30085.59 |
2023-07-08 | 30374.44 | 30080.16 |
2023-07-07 | 30434.64 | 29777.28 |
2023-07-06 | 31460.05 | 29892.23 |
2023-07-05 | 30877.33 | 30225.61 |
2023-07-04 | 31325.20 | 30659.36 |
2023-07-03 | 31375.61 | 30586.51 |
2023-07-02 | 30766.14 | 30264.02 |
2023-07-01 | 30641.29 | 30328.86 |
2023-06-30 | 31256.86 | 29600.28 |
2023-06-29 | 30796.25 | 30057.20 |
2023-06-28 | 30703.28 | 29921.82 |
2023-06-27 | 31006.79 | 30236.65 |
2023-06-26 | 30636.03 | 29955.74 |
2023-06-25 | 31041.27 | 30327.94 |
2023-06-24 | 30804.15 | 30290.15 |
2023-06-23 | 31389.54 | 29845.21 |
2023-06-22 | 30496.00 | 29679.16 |
2023-06-21 | 30737.33 | 28283.41 |
2023-06-20 | 28388.97 | 26668.79 |
2023-06-19 | 26984.61 | 26312.83 |
2023-06-18 | 26675.93 | 26325.89 |
2023-06-17 | 26769.39 | 26174.49 |
2023-06-16 | 26463.17 | 25245.36 |
2023-06-15 | 25735.31 | 24797.17 |
2023-06-14 | 26041.80 | 24902.15 |
2023-06-13 | 26376.35 | 25728.37 |
2023-06-12 | 26087.92 | 25675.20 |
2023-06-11 | 26203.44 | 25668.99 |
2023-06-10 | 26531.05 | 25501.84 |
2023-06-09 | 26770.29 | 26339.32 |
2023-06-08 | 26797.51 | 26246.66 |
2023-06-07 | 27332.18 | 26146.99 |
2023-06-06 | 27313.82 | 25434.87 |
2023-06-05 | 27129.98 | 25445.17 |
2023-06-04 | 27407.02 | 26968.22 |
2023-06-03 | 27317.05 | 26958.00 |
2023-06-02 | 27303.86 | 26574.64 |
2023-06-01 | 27346.11 | 26671.72 |
2023-05-31 | 27831.68 | 26866.45 |
2023-05-30 | 28044.76 | 27588.50 |
2023-05-29 | 28432.04 | 27563.88 |
2023-05-28 | 28193.45 | 26802.75 |
2023-05-27 | 26888.88 | 26621.14 |
2023-05-26 | 26916.67 | 26343.95 |
2023-05-25 | 26591.52 | 25890.59 |
2023-05-24 | 27224.60 | 26106.58 |
2023-05-23 | 27434.68 | 26816.18 |
2023-05-22 | 27045.74 | 26549.73 |
2023-05-21 | 27265.92 | 26706.92 |
2023-05-20 | 27155.16 | 26843.28 |
2023-05-19 | 27128.62 | 26700.21 |
2023-05-18 | 27466.53 | 26415.10 |
2023-05-17 | 27465.93 | 26600.14 |
2023-05-16 | 27299.30 | 26878.95 |
2023-05-15 | 27646.35 | 26766.10 |
2023-05-14 | 27150.98 | 26661.35 |
2023-05-13 | 27030.48 | 26710.87 |
2023-05-12 | 27055.65 | 25878.43 |
2023-05-11 | 27621.94 | 26781.83 |
2023-05-10 | 28322.69 | 26883.67 |
2023-05-09 | 27821.40 | 27375.60 |
2023-05-08 | 28663.27 | 27310.14 |
2023-05-07 | 29157.52 | 28441.37 |
2023-05-06 | 29820.13 | 28468.97 |
2023-05-05 | 29668.91 | 28845.51 |
2023-05-04 | 29353.18 | 28694.04 |
2023-05-03 | 29259.53 | 28178.39 |
2023-05-02 | 28881.30 | 27924.12 |
2023-05-01 | 29329.94 | 27680.79 |
2023-04-30 | 29952.03 | 29114.02 |
2023-04-29 | 29452.46 | 29088.04 |
2023-04-28 | 29572.79 | 28929.61 |
2023-04-27 | 29871.55 | 28402.89 |
2023-04-26 | 29995.84 | 27324.55 |
2023-04-25 | 28371.08 | 27207.93 |
2023-04-24 | 27979.98 | 27070.85 |
2023-04-23 | 27820.24 | 27400.31 |
2023-04-22 | 27872.14 | 27169.57 |
2023-04-21 | 28349.97 | 27177.37 |
2023-04-20 | 29076.40 | 28037.26 |
2023-04-19 | 30411.05 | 28669.90 |
2023-04-18 | 30470.30 | 29154.85 |
2023-04-17 | 30319.20 | 29275.37 |
2023-04-16 | 30555.54 | 30157.83 |
2023-04-15 | 30601.74 | 30245.88 |
2023-04-14 | 31005.61 | 30044.50 |
2023-04-13 | 30539.85 | 29878.62 |
2023-04-12 | 30462.48 | 29725.57 |
2023-04-11 | 30509.08 | 29609.30 |
2023-04-10 | 29771.46 | 28189.27 |
2023-04-09 | 28532.83 | 27828.48 |
2023-04-08 | 28159.86 | 27883.39 |
2023-04-07 | 28111.59 | 27794.03 |
2023-04-06 | 28178.38 | 27738.76 |
2023-04-05 | 28739.24 | 27843.76 |
2023-04-04 | 28433.74 | 27681.31 |
2023-04-03 | 28475.62 | 27276.72 |
2023-04-02 | 28518.96 | 27884.09 |
2023-04-01 | 28802.46 | 28297.17 |
2023-03-31 | 28639.90 | 27583.72 |
2023-03-30 | 29159.90 | 27720.16 |
2023-03-29 | 28619.54 | 27259.66 |
2023-03-28 | 27460.72 | 26677.82 |
2023-03-27 | 28037.93 | 26606.69 |
2023-03-26 | 28178.14 | 27445.05 |
2023-03-25 | 27791.83 | 27196.23 |
2023-03-24 | 28388.44 | 27039.27 |
2023-03-23 | 28729.84 | 27183.36 |
2023-03-22 | 28803.34 | 26760.00 |
2023-03-21 | 28439.56 | 27439.65 |
2023-03-20 | 28527.72 | 27242.88 |
2023-03-19 | 28440.56 | 26907.72 |
2023-03-18 | 27725.95 | 26636.26 |
2023-03-17 | 27787.81 | 24955.17 |
2023-03-16 | 25190.33 | 24225.11 |
2023-03-15 | 25240.62 | 23964.91 |
2023-03-14 | 26514.72 | 24081.18 |
2023-03-13 | 24550.84 | 21918.20 |
2023-03-12 | 22185.03 | 20448.81 |
2023-03-11 | 20792.53 | 20068.66 |
2023-03-10 | 20370.60 | 19628.25 |
2023-03-09 | 21802.72 | 20210.31 |
2023-03-08 | 22268.90 | 21708.05 |
2023-03-07 | 22527.42 | 22011.26 |
2023-03-06 | 22584.29 | 22331.31 |
2023-03-05 | 22613.69 | 22307.14 |
2023-03-04 | 22405.18 | 22198.98 |
2023-03-03 | 23479.35 | 22213.24 |
2023-03-02 | 23739.14 | 23245.02 |
2023-03-01 | 23880.63 | 23088.63 |
2023-02-28 | 23585.38 | 23077.65 |
2023-02-27 | 23857.89 | 23205.88 |
2023-02-26 | 23654.37 | 23084.22 |
2023-02-25 | 23210.21 | 22861.56 |
2023-02-24 | 24103.70 | 23007.07 |
2023-02-23 | 24572.09 | 23693.92 |
2023-02-22 | 24472.34 | 23644.32 |
2023-02-21 | 25126.85 | 24200.36 |
2023-02-20 | 25020.46 | 23927.91 |
2023-02-19 | 25093.06 | 24327.64 |
2023-02-18 | 24798.84 | 24468.37 |
2023-02-17 | 24924.04 | 23460.76 |
2023-02-16 | 25134.12 | 23602.52 |
2023-02-15 | 24307.84 | 22082.77 |
2023-02-14 | 22293.14 | 21632.39 |
2023-02-13 | 21898.41 | 21460.09 |
2023-02-12 | 22060.99 | 21682.83 |
2023-02-11 | 21891.41 | 21618.45 |
2023-02-10 | 21941.19 | 21539.39 |
2023-02-09 | 22996.44 | 21773.97 |
2023-02-08 | 23367.96 | 22731.10 |
2023-02-07 | 23310.98 | 22756.26 |
2023-02-06 | 23119.28 | 22692.03 |
2023-02-05 | 23423.44 | 22841.76 |
2023-02-04 | 23556.95 | 23291.80 |
2023-02-03 | 23678.10 | 23279.96 |
2023-02-02 | 24167.21 | 23468.60 |
2023-02-01 | 23764.54 | 22877.75 |
2023-01-31 | 23225.02 | 22765.57 |
2023-01-30 | 23789.35 | 22657.58 |
2023-01-29 | 23919.89 | 22985.07 |
2023-01-28 | 23165.90 | 22908.85 |
2023-01-27 | 23417.72 | 22654.59 |
2023-01-26 | 23237.08 | 22911.37 |
2023-01-25 | 23722.10 | 22406.08 |
2023-01-24 | 23134.01 | 22549.74 |
2023-01-23 | 23126.49 | 22654.30 |
2023-01-22 | 23056.73 | 22387.90 |
2023-01-21 | 23282.35 | 22511.83 |
2023-01-20 | 22692.36 | 20919.13 |
2023-01-19 | 21163.01 | 20685.38 |
2023-01-18 | 21564.50 | 20541.54 |
2023-01-17 | 21438.66 | 20978.53 |
2023-01-16 | 21360.87 | 20715.75 |
2023-01-15 | 20993.75 | 20606.99 |
2023-01-14 | 21075.14 | 19907.83 |
2023-01-13 | 19964.32 | 18753.16 |
2023-01-12 | 19030.09 | 17995.20 |
2023-01-11 | 17934.90 | 17337.99 |
2023-01-10 | 17484.72 | 17162.99 |
2023-01-09 | 17389.96 | 17093.99 |
2023-01-08 | 17091.14 | 16924.05 |
2023-01-07 | 16975.02 | 16914.19 |
2023-01-06 | 16991.99 | 16716.42 |
2023-01-05 | 16884.02 | 16790.28 |
2023-01-04 | 16964.59 | 16667.76 |
2023-01-03 | 16760.45 | 16622.37 |
2023-01-02 | 16759.34 | 16572.23 |
2023-01-01 | 16630.44 | 16521.23 |
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。