时间 | 最高价($) | 最低价($) |
---|---|---|
2025-05-15 | 104153.62 | 101440.81 |
2025-05-14 | 104303.57 | 102618.30 |
2025-05-13 | 104997.42 | 101515.09 |
2025-05-12 | 105747.45 | 100814.40 |
2025-05-11 | 104937.99 | 103364.74 |
2025-05-10 | 104961.76 | 102830.48 |
2025-05-09 | 104297.49 | 102343.09 |
2025-05-08 | 103969.54 | 96913.87 |
2025-05-07 | 97625.81 | 95829.33 |
2025-05-06 | 96889.18 | 93399.86 |
2025-05-05 | 95193.19 | 93566.26 |
2025-05-04 | 96318.92 | 94173.43 |
2025-05-03 | 96943.88 | 95821.29 |
2025-05-02 | 97905.90 | 96375.95 |
2025-05-01 | 97437.96 | 94153.63 |
2025-04-30 | 95249.32 | 92979.64 |
2025-04-29 | 95485.41 | 93796.63 |
2025-04-28 | 95598.49 | 92860.81 |
2025-04-27 | 95301.21 | 93665.40 |
2025-04-26 | 95251.36 | 93927.25 |
2025-04-25 | 95768.39 | 92898.59 |
2025-04-24 | 94016.19 | 91696.71 |
2025-04-23 | 94535.73 | 91962.96 |
2025-04-22 | 93817.38 | 87084.53 |
2025-04-21 | 88460.10 | 85143.84 |
2025-04-20 | 85306.38 | 83976.85 |
2025-04-19 | 85597.70 | 84353.46 |
2025-04-18 | 85095.05 | 84298.88 |
2025-04-17 | 85449.07 | 83749.75 |
2025-04-16 | 85428.28 | 83100.62 |
2025-04-15 | 86429.35 | 83598.82 |
2025-04-14 | 85785.00 | 83690.64 |
2025-04-13 | 86015.19 | 83027.00 |
2025-04-12 | 85856.19 | 82769.38 |
2025-04-11 | 84247.47 | 78936.32 |
2025-04-10 | 82700.93 | 78456.13 |
2025-04-09 | 83541.00 | 74589.67 |
2025-04-08 | 80823.89 | 76198.02 |
2025-04-07 | 81119.06 | 74436.68 |
2025-04-06 | 83704.72 | 77097.74 |
2025-04-05 | 84207.02 | 82377.74 |
2025-04-04 | 84696.15 | 81670.75 |
2025-04-03 | 83909.30 | 81282.10 |
2025-04-02 | 88466.96 | 82343.54 |
2025-04-01 | 85487.37 | 82429.36 |
2025-03-31 | 83870.12 | 81293.89 |
2025-03-30 | 83505.00 | 81573.25 |
2025-03-29 | 84567.33 | 81634.14 |
2025-03-28 | 87489.86 | 83557.64 |
2025-03-27 | 87786.72 | 85837.93 |
2025-03-26 | 88292.16 | 85861.46 |
2025-03-25 | 88542.39 | 86346.08 |
2025-03-24 | 88758.73 | 85541.20 |
2025-03-23 | 86094.78 | 83794.91 |
2025-03-22 | 84513.87 | 83674.78 |
2025-03-21 | 84782.27 | 83171.07 |
2025-03-20 | 87443.27 | 83647.19 |
2025-03-19 | 87021.19 | 82569.73 |
2025-03-18 | 84075.72 | 81179.99 |
2025-03-17 | 84725.33 | 82492.15 |
2025-03-16 | 85051.60 | 82017.90 |
2025-03-15 | 84672.67 | 83639.59 |
2025-03-14 | 85263.29 | 80797.56 |
2025-03-13 | 84301.69 | 79931.85 |
2025-03-12 | 84358.58 | 80635.25 |
2025-03-11 | 83577.76 | 76624.25 |
2025-03-10 | 83955.93 | 77420.59 |
2025-03-09 | 86471.13 | 80052.49 |
2025-03-08 | 86847.27 | 85247.48 |
2025-03-07 | 91191.05 | 84717.68 |
2025-03-06 | 92804.94 | 87852.14 |
2025-03-05 | 90998.24 | 86379.77 |
2025-03-04 | 88911.27 | 81529.24 |
2025-03-03 | 94429.75 | 85081.30 |
2025-03-02 | 95043.44 | 85040.21 |
2025-03-01 | 86522.30 | 83794.23 |
2025-02-28 | 85036.32 | 78248.92 |
2025-02-27 | 87000.78 | 83144.96 |
2025-02-26 | 89286.25 | 82131.90 |
2025-02-25 | 92511.08 | 86008.23 |
2025-02-24 | 96503.45 | 91371.74 |
2025-02-23 | 96671.87 | 95270.45 |
2025-02-22 | 96950.16 | 95765.34 |
2025-02-21 | 99497.97 | 94852.96 |
2025-02-20 | 98767.19 | 96442.67 |
2025-02-19 | 96855.60 | 95011.97 |
2025-02-18 | 96695.38 | 93388.83 |
2025-02-17 | 97032.24 | 95243.54 |
2025-02-16 | 97725.60 | 96060.98 |
2025-02-15 | 97975.04 | 97240.20 |
2025-02-14 | 98819.47 | 96342.81 |
2025-02-13 | 98111.09 | 95269.71 |
2025-02-12 | 98151.03 | 94101.20 |
2025-02-11 | 98492.90 | 94875.04 |
2025-02-10 | 98333.22 | 95320.84 |
2025-02-09 | 97325.28 | 94745.26 |
2025-02-08 | 96877.81 | 95702.49 |
2025-02-07 | 100154.14 | 95653.89 |
2025-02-06 | 99168.61 | 95707.35 |
2025-02-05 | 99113.21 | 96174.83 |
2025-02-04 | 101745.61 | 96208.11 |
2025-02-03 | 102514.17 | 91242.89 |
2025-02-02 | 101430.67 | 96216.08 |
2025-02-01 | 102755.73 | 100297.71 |
2025-01-31 | 106026.35 | 101543.88 |
2025-01-30 | 106418.77 | 103321.65 |
2025-01-29 | 104750.81 | 101283.82 |
2025-01-28 | 103730.82 | 100238.19 |
2025-01-27 | 103214.11 | 97795.94 |
2025-01-26 | 105438.64 | 102507.71 |
2025-01-25 | 105243.79 | 104120.38 |
2025-01-24 | 107098.55 | 102772.12 |
2025-01-23 | 106820.33 | 101257.80 |
2025-01-22 | 106294.34 | 103360.27 |
2025-01-21 | 107180.92 | 100103.96 |
2025-01-20 | 109114.88 | 99471.36 |
2025-01-19 | 106299.80 | 99570.53 |
2025-01-18 | 104913.21 | 102226.62 |
2025-01-17 | 105884.23 | 99948.91 |
2025-01-16 | 100781.59 | 97364.44 |
2025-01-15 | 100697.23 | 96501.64 |
2025-01-14 | 97352.66 | 94322.15 |
2025-01-13 | 95837.00 | 89260.10 |
2025-01-12 | 95367.54 | 93712.51 |
2025-01-11 | 94977.69 | 93840.04 |
2025-01-10 | 95770.61 | 92250.09 |
2025-01-09 | 95349.72 | 91220.84 |
2025-01-08 | 97258.32 | 92525.84 |
2025-01-07 | 102712.49 | 96132.87 |
2025-01-06 | 102482.87 | 97926.15 |
2025-01-05 | 98813.31 | 97291.76 |
2025-01-04 | 98734.43 | 97562.98 |
2025-01-03 | 98956.92 | 96034.61 |
2025-01-02 | 97739.82 | 94201.57 |
2025-01-01 | 94929.86 | 92788.13 |
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。