بیت‌کوین
$82,072دلار-1.44%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $126,200
- کمترین
- $2,817.00
- میانگین پایانی
- $39,391
- تغییر در بازه
- +1886.21%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $84,642 | $86,209 | $87,279 | $79,800 | -1.82% |
| ۱۴۰۵ شهریور2026-08-23 | $86,209 | $77,075 | $87,396 | $74,968 | +11.85% |
| ۱۴۰۵ مرداد2026-07-23 | $77,075 | $66,115 | $79,500 | $62,275 | +16.58% |
| ۱۴۰۵ تیر2026-06-22 | $66,114 | $63,312 | $66,956 | $57,800 | +4.43% |
| ۱۴۰۵ خرداد2026-05-22 | $63,312 | $77,616 | $78,080 | $59,131 | -18.43% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $77,616 | $75,841 | $82,850 | $74,822 | +2.34% |
| ۱۴۰۵ فروردین2026-03-21 | $75,841 | $70,511 | $78,333 | $65,000 | +7.56% |
| ۱۴۰۴ اسفند2026-02-20 | $70,511 | $67,004 | $76,000 | $62,510 | +5.23% |
| ۱۴۰۴ بهمن2026-01-21 | $67,004 | $88,428 | $91,225 | $60,000 | -24.23% |
| ۱۴۰۴ دی2025-12-22 | $88,428 | $88,659 | $97,924 | $86,420 | -0.26% |
| ۱۴۰۴ آذر2025-11-22 | $88,659 | $85,129 | $94,589 | $83,500 | +4.15% |
| ۱۴۰۴ آبان2025-10-23 | $85,129 | $107,567 | $116,400 | $80,600 | -20.86% |
| ۱۴۰۴ مهر2025-09-23 | $107,567 | $112,651 | $126,200 | $102,000 | -4.51% |
| ۱۴۰۴ شهریور2025-08-23 | $112,651 | $116,936 | $117,900 | $107,255 | -3.66% |
| ۱۴۰۴ مرداد2025-07-23 | $116,936 | $119,954 | $124,474 | $111,685 | -2.52% |
| ۱۴۰۴ تیر2025-06-22 | $119,954 | $102,120 | $123,218 | $98,200 | +17.46% |
| ۱۴۰۴ خرداد2025-05-22 | $102,120 | $109,644 | $111,980 | $100,372 | -6.86% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $109,644 | $85,179 | $110,797 | $85,145 | +28.72% |
| ۱۴۰۴ فروردین2025-03-21 | $85,179 | $84,223 | $88,765 | $74,508 | +1.13% |
| ۱۴۰۳ اسفند2025-02-19 | $84,223 | $95,672 | $99,475 | $76,606 | -11.97% |
| ۱۴۰۳ بهمن2025-01-20 | $95,672 | $101,332 | $109,588 | $91,231 | -5.59% |
| ۱۴۰۳ دی2024-12-21 | $101,332 | $97,805 | $106,422 | $89,257 | +3.61% |
| ۱۴۰۳ آذر2024-11-21 | $97,805 | $94,287 | $108,353 | $90,500 | +3.73% |
| ۱۴۰۳ آبان2024-10-22 | $94,287 | $67,378 | $94,832 | $65,260 | +39.94% |
| ۱۴۰۳ مهر2024-09-22 | $67,378 | $63,349 | $69,520 | $58,946 | +6.36% |
| ۱۴۰۳ شهریور2024-08-22 | $63,349 | $61,156 | $65,000 | $52,550 | +3.59% |
| ۱۴۰۳ مرداد2024-07-22 | $61,156 | $68,165 | $70,080 | $49,000 | -10.28% |
| ۱۴۰۳ تیر2024-06-21 | $68,165 | $64,870 | $68,367 | $53,486 | +5.08% |
| ۱۴۰۳ خرداد2024-05-21 | $64,870 | $71,447 | $71,997 | $64,060 | -9.20% |
| ۱۴۰۳ اردیبهشت2024-04-20 | $71,447 | $63,818 | $71,516 | $56,553 | +11.95% |
| ۱۴۰۳ فروردین2024-03-20 | $63,818 | $61,937 | $72,798 | $59,600 | +3.04% |
| ۱۴۰۲ اسفند2024-02-20 | $61,937 | $51,775 | $73,777 | $50,521 | +19.63% |
| ۱۴۰۲ بهمن2024-01-21 | $51,775 | $41,696 | $52,817 | $38,555 | +24.17% |
| ۱۴۰۲ دی2023-12-22 | $41,696 | $43,862 | $48,969 | $40,280 | -4.94% |
| ۱۴۰۲ آذر2023-11-22 | $43,862 | $35,742 | $44,700 | $35,632 | +22.72% |
| ۱۴۰۲ آبان2023-10-23 | $35,742 | $29,992 | $37,980 | $29,884 | +19.17% |
| ۱۴۰۲ مهر2023-09-23 | $29,992 | $26,580 | $30,380 | $25,990 | +12.84% |
| ۱۴۰۲ شهریور2023-08-23 | $26,580 | $26,056 | $28,143 | $24,901 | +2.01% |
| ۱۴۰۲ مرداد2023-07-23 | $26,056 | $29,794 | $30,350 | $25,166 | -12.55% |
| ۱۴۰۲ تیر2023-06-22 | $29,794 | $29,994 | $31,804 | $29,500 | -0.67% |
| ۱۴۰۲ خرداد2023-05-22 | $29,994 | $26,748 | $30,800 | $24,800 | +12.14% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $26,748 | $28,244 | $30,036 | $25,811 | -5.30% |
| ۱۴۰۲ فروردین2023-03-21 | $28,244 | $27,717 | $31,000 | $26,508 | +1.90% |
| ۱۴۰۱ اسفند2023-02-20 | $27,717 | $24,273 | $28,472 | $19,549 | +14.19% |
| ۱۴۰۱ بهمن2023-01-21 | $24,272 | $22,666 | $25,250 | $21,351 | +7.08% |
| ۱۴۰۱ دی2022-12-22 | $22,667 | $16,825 | $22,756 | $16,333 | +34.73% |
| ۱۴۰۱ آذر2022-11-22 | $16,825 | $15,781 | $18,388 | $15,617 | +6.61% |
| ۱۴۰۱ آبان2022-10-23 | $15,781 | $19,204 | $21,481 | $15,476 | -17.82% |
| ۱۴۰۱ مهر2022-09-23 | $19,204 | $19,402 | $20,475 | $18,190 | -1.02% |
| ۱۴۰۱ شهریور2022-08-23 | $19,402 | $21,401 | $22,799 | $18,126 | -9.34% |
| ۱۴۰۱ مرداد2022-07-23 | $21,400 | $22,685 | $25,211 | $20,707 | -5.66% |
| ۱۴۰۱ تیر2022-06-22 | $22,685 | $20,724 | $24,277 | $18,626 | +9.46% |
| ۱۴۰۱ خرداد2022-05-22 | $20,724 | $29,445 | $32,399 | $17,622 | -29.62% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $29,445 | $41,358 | $42,976 | $26,700 | -28.80% |
| ۱۴۰۱ فروردین2022-03-21 | $41,358 | $41,262 | $48,190 | $38,537 | +0.23% |
| ۱۴۰۰ اسفند2022-02-20 | $41,262 | $40,079 | $45,400 | $34,322 | +2.95% |
| ۱۴۰۰ بهمن2022-01-21 | $40,079 | $40,681 | $45,821 | $32,917 | -1.48% |
| ۱۴۰۰ دی2021-12-22 | $40,681 | $48,888 | $52,088 | $39,650 | -16.79% |
| ۱۴۰۰ آذر2021-11-22 | $48,890 | $58,618 | $59,444 | $42,000 | -16.60% |
| ۱۴۰۰ آبان2021-10-23 | $58,622 | $60,688 | $69,000 | $55,600 | -3.40% |
| ۱۴۰۰ مهر2021-09-23 | $60,688 | $43,546 | $67,000 | $40,675 | +39.37% |
| ۱۴۰۰ شهریور2021-08-23 | $43,544 | $49,239 | $52,920 | $39,600 | -11.57% |
| ۱۴۰۰ مرداد2021-07-23 | $49,239 | $32,288 | $49,757 | $31,924 | +52.50% |
| ۱۴۰۰ تیر2021-06-22 | $32,288 | $31,614 | $36,600 | $28,805 | +2.15% |
| ۱۴۰۰ خرداد2021-05-22 | $31,609 | $37,263 | $41,330 | $31,000 | -15.15% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $37,252 | $56,425 | $59,500 | $30,000 | -33.98% |
| ۱۴۰۰ فروردین2021-03-21 | $56,425 | $58,100 | $64,854 | $50,428 | -2.89% |
| ۱۳۹۹ اسفند2021-02-19 | $58,102 | $51,553 | $61,844 | $43,000 | +12.70% |
| ۱۳۹۹ بهمن2021-01-20 | $51,553 | $35,902 | $52,619 | $28,850 | +43.63% |
| ۱۳۹۹ دی2020-12-21 | $35,891 | $23,456 | $41,950 | $21,815 | +53.02% |
| ۱۳۹۹ آذر2020-11-21 | $23,456 | $18,656 | $24,295 | $16,188 | +25.73% |
| ۱۳۹۹ آبان2020-10-22 | $18,656 | $12,781 | $18,815 | $12,678 | +45.96% |
| ۱۳۹۹ مهر2020-09-22 | $12,781 | $10,417 | $13,218 | $10,137 | +22.69% |
| ۱۳۹۹ شهریور2020-08-22 | $10,417 | $11,531 | $12,051 | $9,825.00 | -9.66% |
| ۱۳۹۹ مرداد2020-07-22 | $11,531 | $9,390.00 | $12,468 | $9,261.00 | +22.80% |
| ۱۳۹۹ تیر2020-06-21 | $9,390.00 | $9,358.95 | $9,780.00 | $8,833.00 | +0.33% |
| ۱۳۹۹ خرداد2020-05-21 | $9,358.95 | $9,511.43 | $10,380 | $8,642.72 | -1.60% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $9,511.43 | $7,121.40 | $10,067 | $6,751.00 | +33.57% |
| ۱۳۹۹ فروردین2020-03-20 | $7,120.74 | $6,162.05 | $7,459.69 | $5,670.00 | +15.55% |
| ۱۳۹۸ اسفند2020-02-20 | $6,162.37 | $9,594.65 | $9,990.00 | $3,782.13 | -35.77% |
| ۱۳۹۸ بهمن2020-01-21 | $9,593.79 | $8,642.35 | $10,500 | $8,238.00 | +11.01% |
| ۱۳۹۸ دی2019-12-22 | $8,642.35 | $7,131.59 | $9,198.98 | $6,871.04 | +21.16% |
| ۱۳۹۸ آذر2019-11-22 | $7,132.75 | $7,627.79 | $7,850.00 | $6,435.00 | -6.49% |
| ۱۳۹۸ آبان2019-10-23 | $7,627.74 | $8,020.06 | $10,370 | $7,300.00 | -4.89% |
| ۱۳۹۸ مهر2019-09-23 | $8,020.00 | $10,028 | $10,050 | $7,710.00 | -20.03% |
| ۱۳۹۸ شهریور2019-08-23 | $10,029 | $10,100 | $10,906 | $9,320.00 | -0.70% |
| ۱۳۹۸ مرداد2019-07-23 | $10,100 | $10,343 | $12,331 | $9,165.00 | -2.33% |
| ۱۳۹۸ تیر2019-06-22 | $10,340 | $10,160 | $13,970 | $9,060.00 | +1.78% |
| ۱۳۹۸ خرداد2019-05-22 | $10,160 | $7,904.48 | $10,175 | $7,444.58 | +28.53% |
| ۱۳۹۸ اردیبهشت2019-04-21 | $7,904.87 | $5,292.91 | $8,366.00 | $5,102.00 | +49.38% |
| ۱۳۹۸ فروردین2019-03-21 | $5,291.73 | $4,043.04 | $5,422.00 | $3,880.01 | +30.88% |
| ۱۳۹۷ اسفند2019-02-20 | $4,043.04 | $3,907.35 | $4,198.00 | $3,670.69 | +3.46% |
| ۱۳۹۷ بهمن2019-01-21 | $3,907.79 | $3,539.26 | $3,994.52 | $3,349.92 | +10.41% |
| ۱۳۹۷ دی2018-12-22 | $3,539.28 | $3,840.25 | $4,198.00 | $3,441.30 | -7.80% |
| ۱۳۹۷ آذر2018-11-22 | $3,838.66 | $4,661.08 | $4,721.77 | $3,156.26 | -17.64% |
| ۱۳۹۷ آبان2018-10-23 | $4,661.07 | $6,581.20 | $6,630.00 | $4,326.00 | -29.18% |
| ۱۳۹۷ مهر2018-09-23 | $6,581.20 | $6,723.05 | $7,680.00 | $6,205.00 | -2.11% |
| ۱۳۹۷ شهریور2018-08-23 | $6,723.05 | $6,362.57 | $7,410.00 | $6,111.00 | +5.69% |
| ۱۳۹۷ مرداد2018-07-23 | $6,360.89 | $7,394.78 | $8,491.77 | $5,880.00 | -13.98% |
| ۱۳۹۷ تیر2018-06-22 | $7,394.79 | $6,717.69 | $7,700.00 | $5,750.00 | +10.06% |
| ۱۳۹۷ خرداد2018-05-22 | $6,718.84 | $8,386.89 | $8,400.18 | $6,118.68 | -19.83% |
| ۱۳۹۷ اردیبهشت2018-04-21 | $8,381.24 | $8,852.12 | $10,020 | $7,911.90 | -5.37% |
| ۱۳۹۷ فروردین2018-03-21 | $8,856.98 | $8,909.96 | $9,177.01 | $6,430.00 | -0.59% |
| ۱۳۹۶ اسفند2018-02-20 | $8,909.98 | $11,147 | $11,786 | $7,322.00 | -20.11% |
| ۱۳۹۶ بهمن2018-01-21 | $11,153 | $12,800 | $12,800 | $6,000.01 | -12.87% |
| ۱۳۹۶ دی2017-12-22 | $12,800 | $15,514 | $17,176 | $9,035.00 | -17.38% |
| ۱۳۹۶ آذر2017-11-22 | $15,493 | $8,091.09 | $19,799 | $7,850.00 | +90.81% |
| ۱۳۹۶ آبان2017-10-23 | $8,119.51 | $5,975.00 | $8,400.00 | $5,286.98 | +36.46% |
| ۱۳۹۶ مهر2017-09-23 | $5,950.02 | $3,595.88 | $6,171.00 | $3,542.91 | +65.47% |
| ۱۳۹۶ شهریور2017-08-23 | $3,595.87 | $4,040.00 | $4,939.19 | $2,817.00 | -10.99% |
| ۱۳۹۶ مرداد2017-08-17 | $4,040.00 | $4,261.48 | $4,485.39 | $3,400.00 | — |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶