بیت‌کوین
$81,762دلار-2.19%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $116,400
- کمترین
- $57,800
- میانگین پایانی
- $77,392
- تغییر در بازه
- -23.75%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $84,642 | $81,616 | $84,898 | $80,684 | +3.71% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $81,616 | $82,636 | $84,352 | $79,800 | -1.23% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $82,636 | $84,518 | $86,999 | $80,394 | -2.23% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $84,518 | $84,100 | $87,220 | $82,563 | +0.50% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $84,100 | $80,884 | $87,396 | $80,126 | +3.98% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $80,884 | $77,226 | $81,400 | $74,968 | +4.74% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $77,226 | $79,661 | $80,560 | $76,047 | -3.06% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $79,661 | $77,846 | $82,300 | $76,264 | +2.33% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $77,846 | $78,338 | $81,479 | $75,546 | -0.63% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $78,338 | $63,044 | $79,500 | $62,716 | +24.26% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $63,044 | $64,923 | $65,474 | $62,535 | -2.90% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $64,923 | $62,888 | $65,391 | $62,275 | +3.24% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $62,888 | $64,140 | $65,745 | $62,466 | -1.95% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $64,140 | $63,932 | $66,956 | $63,100 | +0.33% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $63,932 | $64,162 | $65,600 | $61,825 | -0.36% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $64,162 | $62,583 | $64,700 | $61,307 | +2.52% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $62,583 | $60,097 | $62,980 | $57,800 | +4.14% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $60,097 | $63,544 | $65,623 | $58,115 | -5.42% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $63,544 | $63,580 | $67,292 | $62,272 | -0.06% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $63,580 | $61,056 | $64,394 | $59,500 | +4.13% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $61,056 | $73,461 | $74,276 | $59,131 | -16.89% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $73,461 | $75,540 | $78,080 | $72,512 | -2.75% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $75,540 | $79,113 | $79,228 | $75,359 | -4.52% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $79,113 | $80,193 | $82,479 | $78,659 | -1.35% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $80,193 | $78,231 | $82,850 | $78,040 | +2.51% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $78,231 | $77,437 | $79,486 | $74,938 | +1.03% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $77,437 | $77,072 | $79,473 | $73,724 | +0.47% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $77,072 | $72,963 | $78,333 | $70,506 | +5.63% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $72,963 | $66,964 | $73,434 | $66,612 | +8.96% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $66,964 | $66,407 | $69,310 | $65,000 | +0.84% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $66,407 | $70,511 | $72,026 | $65,548 | -5.82% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $70,511 | $70,930 | $76,000 | $68,793 | -0.59% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $70,930 | $68,114 | $73,914 | $65,618 | +4.13% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $68,114 | $65,872 | $74,050 | $63,030 | +3.40% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $65,872 | $68,020 | $69,989 | $62,510 | -3.16% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $68,020 | $68,854 | $70,983 | $65,632 | -1.21% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $68,854 | $70,580 | $72,271 | $65,118 | -2.45% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $70,580 | $84,261 | $84,270 | $60,000 | -16.24% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $84,260 | $89,600 | $90,600 | $81,118 | -5.96% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $89,600 | $95,551 | $95,639 | $87,264 | -6.23% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $95,551 | $90,641 | $97,924 | $90,128 | +5.42% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $90,641 | $89,995 | $94,789 | $89,311 | +0.72% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $89,995 | $87,370 | $90,962 | $86,807 | +3.01% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $87,370 | $88,137 | $90,588 | $86,420 | -0.87% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $88,137 | $90,268 | $90,635 | $84,450 | -2.36% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $90,268 | $89,330 | $94,589 | $87,719 | +1.05% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $89,330 | $90,891 | $94,150 | $83,823 | -1.72% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $90,891 | $85,129 | $93,092 | $83,500 | +6.77% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $85,129 | $94,594 | $96,847 | $80,600 | -10.01% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $94,594 | $103,339 | $107,500 | $94,012 | -8.46% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $103,339 | $109,608 | $111,250 | $98,944 | -5.72% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $109,608 | $111,005 | $116,400 | $106,304 | -1.26% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶