时间 | 最高价($) | 最低价($) |
---|---|---|
2024-12-06 | 102039.88 | 96514.88 |
2024-12-05 | 103900.47 | 91998.78 |
2024-12-04 | 99207.33 | 94660.52 |
2024-12-03 | 96297.20 | 93629.56 |
2024-12-02 | 98152.60 | 94482.86 |
2024-12-01 | 97888.13 | 95770.18 |
2024-11-30 | 97499.34 | 96144.22 |
2024-11-29 | 98693.17 | 95407.89 |
2024-11-28 | 96650.20 | 94677.35 |
2024-11-27 | 97361.18 | 91778.66 |
2024-11-26 | 94991.75 | 90770.82 |
2024-11-25 | 98935.03 | 92642.91 |
2024-11-24 | 98647.18 | 95788.08 |
2024-11-23 | 99014.68 | 97232.89 |
2024-11-22 | 99655.50 | 97222.67 |
2024-11-21 | 99014.21 | 94132.60 |
2024-11-20 | 94902.02 | 91619.50 |
2024-11-19 | 94002.87 | 90426.99 |
2024-11-18 | 92596.79 | 89393.59 |
2024-11-17 | 91433.04 | 88741.67 |
2024-11-16 | 91763.95 | 90094.23 |
2024-11-15 | 91868.74 | 87124.90 |
2024-11-14 | 91765.22 | 86682.82 |
2024-11-12 | 89956.88 | 85155.11 |
2024-11-11 | 89604.50 | 80283.25 |
2024-11-10 | 81474.42 | 76565.43 |
2024-11-09 | 76783.49 | 75773.79 |
2024-11-08 | 77252.75 | 75648.74 |
2024-11-07 | 76943.12 | 74480.42 |
2024-11-06 | 76460.15 | 69322.03 |
2024-11-05 | 70522.79 | 67458.87 |
2024-11-04 | 69433.18 | 66803.65 |
2024-11-03 | 69361.66 | 67482.53 |
2024-11-02 | 69867.35 | 69033.72 |
2024-11-01 | 71559.02 | 68779.70 |
2024-10-31 | 72662.31 | 69590.50 |
2024-10-30 | 72905.30 | 71411.74 |
2024-10-29 | 73577.21 | 69729.92 |
2024-10-28 | 70212.27 | 67535.13 |
2024-10-27 | 68221.31 | 66847.22 |
2024-10-26 | 67317.92 | 66360.60 |
2024-10-25 | 68722.16 | 65521.79 |
2024-10-24 | 68798.96 | 66454.10 |
2024-10-23 | 67402.74 | 65188.04 |
2024-10-22 | 67801.58 | 66581.37 |
2024-10-21 | 69462.74 | 66829.85 |
2024-10-20 | 69359.01 | 68105.72 |
2024-10-19 | 68668.01 | 68024.64 |
2024-10-18 | 68969.75 | 67177.82 |
2024-10-17 | 67912.21 | 66647.39 |
2024-10-16 | 68375.29 | 66758.73 |
2024-10-15 | 67881.68 | 64809.20 |
2024-10-14 | 66482.49 | 62442.15 |
2024-10-13 | 63272.65 | 62035.64 |
2024-10-12 | 63448.78 | 62443.27 |
2024-10-11 | 63400.87 | 60046.13 |
2024-10-10 | 61236.72 | 58895.21 |
2024-10-09 | 62508.84 | 60314.61 |
2024-10-08 | 63174.31 | 61843.56 |
2024-10-07 | 64443.71 | 62152.55 |
2024-10-06 | 62959.57 | 61833.15 |
2024-10-05 | 62371.02 | 61689.58 |
2024-10-04 | 62465.99 | 60459.94 |
2024-10-03 | 61469.04 | 59878.80 |
2024-10-02 | 62357.69 | 59996.95 |
2024-10-01 | 64110.98 | 60189.28 |
2024-09-30 | 65635.05 | 62873.62 |
2024-09-29 | 66069.35 | 65450.01 |
2024-09-28 | 66255.53 | 65458.03 |
2024-09-27 | 66480.69 | 64852.99 |
2024-09-26 | 65790.80 | 62669.27 |
2024-09-25 | 64804.50 | 62945.38 |
2024-09-24 | 64695.22 | 62737.42 |
2024-09-23 | 64733.56 | 62628.08 |
2024-09-22 | 63993.42 | 62440.73 |
2024-09-21 | 63543.36 | 62783.11 |
2024-09-20 | 64119.53 | 62364.61 |
2024-09-19 | 63872.44 | 61609.87 |
2024-09-18 | 61664.07 | 59218.25 |
2024-09-17 | 61316.09 | 57628.07 |
2024-09-16 | 59205.51 | 57501.34 |
2024-09-15 | 60381.92 | 58696.31 |
2024-09-14 | 60656.72 | 59517.88 |
2024-09-13 | 60648.02 | 57650.11 |
2024-09-12 | 58534.36 | 57330.10 |
2024-09-11 | 57991.32 | 55567.34 |
2024-09-10 | 58029.98 | 56419.41 |
2024-09-09 | 58041.12 | 54598.43 |
2024-09-08 | 55300.86 | 53653.76 |
2024-09-07 | 54838.15 | 53740.07 |
2024-09-06 | 56976.11 | 52598.70 |
2024-09-05 | 58300.58 | 55712.45 |
2024-09-04 | 58511.57 | 55673.16 |
2024-09-03 | 59815.06 | 57425.17 |
2024-09-02 | 59403.07 | 57136.03 |
2024-09-01 | 59062.07 | 57217.82 |
2024-08-31 | 59432.59 | 58768.78 |
2024-08-30 | 59896.89 | 57768.53 |
2024-08-29 | 61184.08 | 58786.23 |
2024-08-28 | 60236.45 | 57890.68 |
2024-08-27 | 63210.80 | 58116.75 |
2024-08-26 | 64489.71 | 62849.56 |
2024-08-25 | 64996.42 | 63833.52 |
2024-08-24 | 64513.79 | 63619.92 |
2024-08-23 | 64947.06 | 60372.05 |
2024-08-22 | 61408.11 | 59815.25 |
2024-08-21 | 61834.35 | 58823.44 |
2024-08-20 | 61396.33 | 58610.88 |
2024-08-19 | 59612.66 | 57864.71 |
2024-08-18 | 60262.72 | 58445.40 |
2024-08-17 | 59694.67 | 58814.83 |
2024-08-16 | 59847.36 | 57110.02 |
2024-08-15 | 59838.65 | 56161.59 |
2024-08-14 | 61687.76 | 58472.87 |
2024-08-13 | 61572.40 | 58506.25 |
2024-08-12 | 60680.33 | 57688.90 |
2024-08-11 | 61778.66 | 58348.82 |
2024-08-10 | 61464.51 | 60287.57 |
2024-08-09 | 61751.86 | 59587.86 |
2024-08-08 | 62673.76 | 54766.73 |
2024-08-07 | 57726.88 | 54620.51 |
2024-08-06 | 57059.92 | 53973.27 |
2024-08-05 | 58268.83 | 49121.24 |
2024-08-04 | 61062.99 | 57210.80 |
2024-08-03 | 62148.37 | 59836.53 |
2024-08-02 | 65523.22 | 61184.89 |
2024-08-01 | 65593.24 | 62248.94 |
2024-07-31 | 66810.21 | 64532.05 |
2024-07-30 | 66987.67 | 65323.19 |
2024-07-29 | 69987.54 | 66532.59 |
2024-07-28 | 68301.85 | 67085.83 |
2024-07-27 | 69398.51 | 66705.22 |
2024-07-26 | 68207.60 | 65743.77 |
2024-07-25 | 66112.42 | 63473.47 |
2024-07-24 | 67113.98 | 65146.99 |
2024-07-23 | 67779.02 | 65484.46 |
2024-07-22 | 68480.06 | 66611.30 |
2024-07-21 | 68372.91 | 65842.30 |
2024-07-20 | 67610.73 | 66299.62 |
2024-07-19 | 67442.64 | 63329.34 |
2024-07-18 | 65104.66 | 63246.16 |
2024-07-17 | 66066.73 | 63896.09 |
2024-07-16 | 65354.34 | 62487.97 |
2024-07-15 | 64870.15 | 60704.93 |
2024-07-14 | 61329.53 | 59225.25 |
2024-07-13 | 59787.08 | 57796.44 |
2024-07-12 | 58532.55 | 56590.17 |
2024-07-11 | 59299.43 | 57120.38 |
2024-07-10 | 59359.43 | 57178.41 |
2024-07-09 | 58239.20 | 56316.88 |
2024-07-08 | 58131.34 | 54321.02 |
2024-07-07 | 58371.12 | 55793.33 |
2024-07-06 | 58472.55 | 56038.96 |
2024-07-05 | 57497.15 | 53717.38 |
2024-07-04 | 60399.67 | 56777.80 |
2024-07-03 | 62187.70 | 59419.39 |
2024-07-02 | 63203.36 | 61752.75 |
2024-07-01 | 63777.23 | 62495.51 |
2024-06-30 | 62892.83 | 60632.95 |
2024-06-29 | 61097.62 | 60300.97 |
2024-06-28 | 62126.10 | 59985.40 |
2024-06-27 | 62293.86 | 60585.33 |
2024-06-26 | 62434.14 | 60695.19 |
2024-06-25 | 62258.26 | 60239.75 |
2024-06-24 | 63292.53 | 58601.70 |
2024-06-23 | 64491.70 | 63180.80 |
2024-06-22 | 64475.47 | 63929.76 |
2024-06-21 | 65007.55 | 63378.89 |
2024-06-20 | 66438.96 | 64547.85 |
2024-06-19 | 65695.35 | 64693.30 |
2024-06-18 | 66556.70 | 64066.96 |
2024-06-17 | 67188.32 | 65094.96 |
2024-06-16 | 66894.84 | 66018.25 |
2024-06-15 | 66402.19 | 65871.78 |
2024-06-14 | 67294.65 | 65056.89 |
2024-06-13 | 68365.78 | 66304.57 |
2024-06-12 | 69977.89 | 66902.46 |
2024-06-11 | 69549.42 | 66123.60 |
2024-06-10 | 70146.07 | 69232.43 |
2024-06-09 | 69817.52 | 69160.84 |
2024-06-08 | 69533.32 | 69210.74 |
2024-06-07 | 71907.85 | 68507.26 |
2024-06-06 | 71625.74 | 70119.12 |
2024-06-05 | 71735.41 | 70390.71 |
2024-06-04 | 71047.41 | 68564.64 |
2024-06-03 | 70230.82 | 67589.84 |
2024-06-02 | 68409.17 | 67315.53 |
2024-06-01 | 67839.77 | 67386.20 |
2024-05-26 | 69506.23 | 68183.89 |
2024-05-25 | 69579.32 | 68515.82 |
2024-05-24 | 69220.29 | 66622.67 |
2024-05-23 | 70041.27 | 66356.95 |
2024-05-22 | 70623.69 | 68977.69 |
2024-05-21 | 71946.46 | 69191.12 |
2024-05-20 | 71483.57 | 66086.17 |
2024-05-19 | 67694.30 | 65937.18 |
2024-05-18 | 67387.33 | 66663.50 |
2024-05-17 | 67459.46 | 65119.31 |
2024-05-16 | 66712.43 | 64613.06 |
2024-05-15 | 66454.45 | 61330.41 |
2024-05-14 | 63092.13 | 61123.77 |
2024-05-13 | 63422.66 | 60769.84 |
2024-05-12 | 61818.15 | 60632.60 |
2024-05-11 | 61451.15 | 60492.63 |
2024-05-10 | 63446.74 | 60208.78 |
2024-05-09 | 63404.92 | 60648.08 |
2024-05-08 | 62986.08 | 60877.13 |
2024-05-07 | 64390.46 | 62285.98 |
2024-05-06 | 65494.90 | 62746.24 |
2024-05-05 | 64610.89 | 62955.31 |
2024-05-04 | 64494.96 | 62599.35 |
2024-05-03 | 63320.50 | 58848.31 |
2024-05-02 | 59602.30 | 56937.20 |
2024-05-01 | 60780.50 | 56555.29 |
2024-04-30 | 64703.33 | 59120.07 |
2024-04-29 | 64174.88 | 61795.46 |
2024-04-28 | 64321.48 | 62793.60 |
2024-04-27 | 63898.36 | 62424.72 |
2024-04-26 | 64789.66 | 63322.40 |
2024-04-25 | 65275.21 | 62783.63 |
2024-04-24 | 67075.37 | 63589.87 |
2024-04-23 | 67199.24 | 65864.87 |
2024-04-22 | 67233.96 | 64548.18 |
2024-04-21 | 65723.24 | 64277.72 |
2024-04-20 | 65442.46 | 63172.40 |
2024-04-19 | 65481.60 | 59651.39 |
2024-04-18 | 64125.69 | 60833.48 |
2024-04-17 | 64486.36 | 59768.59 |
2024-04-16 | 64355.67 | 61716.40 |
2024-04-15 | 66878.65 | 62332.07 |
2024-04-14 | 65824.43 | 62205.85 |
2024-04-13 | 67931.43 | 60919.11 |
2024-04-12 | 71222.74 | 65254.83 |
2024-04-11 | 71256.24 | 69571.81 |
2024-04-10 | 71093.43 | 67503.57 |
2024-04-09 | 71742.51 | 68212.92 |
2024-04-08 | 72715.36 | 69064.24 |
2024-04-07 | 70284.43 | 68851.63 |
2024-04-06 | 69629.60 | 67491.72 |
2024-04-05 | 68725.76 | 66011.48 |
2024-04-04 | 69291.25 | 65113.80 |
2024-04-03 | 66914.32 | 64559.90 |
2024-04-02 | 69708.38 | 64586.59 |
2024-04-01 | 71342.09 | 68110.70 |
2024-03-31 | 71377.78 | 69624.87 |
2024-03-30 | 70355.49 | 69601.07 |
2024-03-29 | 70913.10 | 69076.65 |
2024-03-28 | 71546.02 | 68895.51 |
2024-03-27 | 71727.68 | 68381.93 |
2024-03-26 | 71535.74 | 69335.61 |
2024-03-25 | 71162.59 | 66414.83 |
2024-03-24 | 67622.76 | 63825.85 |
2024-03-23 | 65976.40 | 63038.49 |
2024-03-22 | 66623.75 | 62355.37 |
2024-03-21 | 68199.99 | 64580.92 |
2024-03-20 | 68115.26 | 60807.79 |
2024-03-19 | 68106.93 | 61536.18 |
2024-03-18 | 68897.13 | 66594.23 |
2024-03-17 | 68845.72 | 64545.32 |
2024-03-16 | 70046.27 | 64801.40 |
2024-03-15 | 72357.13 | 65630.69 |
2024-03-14 | 73750.07 | 68563.02 |
2024-03-13 | 73637.47 | 71334.09 |
2024-03-12 | 72825.66 | 68728.85 |
2024-03-11 | 72850.71 | 67194.89 |
2024-03-10 | 70005.20 | 68239.98 |
2024-03-09 | 68673.06 | 68053.13 |
2024-03-08 | 70083.05 | 66230.45 |
2024-03-07 | 68029.92 | 65655.53 |
2024-03-06 | 67637.93 | 62848.67 |
2024-03-05 | 69170.63 | 59323.91 |
2024-03-04 | 68537.03 | 62386.52 |
2024-03-03 | 63230.21 | 61435.02 |
2024-03-02 | 62458.70 | 61657.29 |
2024-03-01 | 63155.10 | 60802.53 |
2024-02-29 | 63585.64 | 60498.73 |
2024-02-28 | 63913.13 | 56738.42 |
2024-02-27 | 57537.84 | 54484.20 |
2024-02-26 | 54938.17 | 50931.03 |
2024-02-25 | 51950.03 | 51306.17 |
2024-02-24 | 51684.19 | 50585.45 |
2024-02-23 | 51497.93 | 50561.78 |
2024-02-22 | 52009.61 | 50926.29 |
2024-02-21 | 52368.82 | 50671.76 |
2024-02-20 | 52945.05 | 50792.31 |
2024-02-19 | 52483.33 | 51711.82 |
2024-02-18 | 52356.96 | 51233.71 |
2024-02-17 | 52191.91 | 50669.67 |
2024-02-16 | 52537.97 | 51641.37 |
2024-02-15 | 52820.07 | 51371.63 |
2024-02-14 | 52021.37 | 49296.83 |
2024-02-13 | 50358.39 | 48406.50 |
2024-02-12 | 50280.48 | 47745.76 |
2024-02-11 | 48535.94 | 47617.41 |
2024-02-10 | 48146.17 | 46905.32 |
2024-02-09 | 48152.49 | 45260.82 |
2024-02-08 | 45575.84 | 44332.13 |
2024-02-07 | 44341.95 | 42775.96 |
2024-02-06 | 43344.15 | 42529.02 |
2024-02-05 | 43494.25 | 42264.82 |
2024-02-04 | 43097.64 | 42374.83 |
2024-02-03 | 43359.94 | 42890.81 |
2024-02-02 | 43422.49 | 42584.34 |
2024-02-01 | 43243.17 | 41879.19 |
2024-01-31 | 43717.40 | 42298.95 |
2024-01-30 | 43838.95 | 42711.37 |
2024-01-29 | 43305.87 | 41818.33 |
2024-01-28 | 42797.18 | 41696.91 |
2024-01-27 | 42195.63 | 41431.28 |
2024-01-26 | 42209.39 | 39825.69 |
2024-01-25 | 40254.48 | 39545.66 |
2024-01-24 | 40483.78 | 39508.80 |
2024-01-23 | 40127.35 | 38521.89 |
2024-01-22 | 41651.21 | 39450.12 |
2024-01-21 | 41855.37 | 41497.01 |
2024-01-20 | 41877.89 | 41446.82 |
2024-01-19 | 42134.16 | 40297.46 |
2024-01-18 | 42876.35 | 40631.17 |
2024-01-17 | 43189.89 | 42189.31 |
2024-01-16 | 43566.27 | 42086.00 |
2024-01-15 | 43319.72 | 41705.42 |
2024-01-14 | 43065.60 | 41724.61 |
2024-01-13 | 43234.66 | 42464.14 |
2024-01-12 | 46498.13 | 41903.77 |
2024-01-11 | 48969.37 | 45678.65 |
2024-01-10 | 47647.22 | 44483.15 |
2024-01-09 | 47893.70 | 45244.72 |
2024-01-08 | 47218.00 | 43244.08 |
2024-01-07 | 44495.57 | 43662.23 |
2024-01-06 | 44227.63 | 43475.16 |
2024-01-05 | 44353.29 | 42784.72 |
2024-01-04 | 44770.02 | 42675.17 |
2024-01-03 | 45503.24 | 40813.53 |
2024-01-02 | 45899.71 | 44176.95 |
2024-01-01 | 44175.44 | 42214.98 |
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。