| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2019 | $0.0436 | $0.0305 | |
| 2020 | $0.0307 | $0.0619 | -50.48% |
| 2021 | $0.0705 | $0.0578 | 21.90% |
| 2022 | $0.0478 | $0.0240 | 99.41% |
| 2023 | $0.0266 | $0.0414 | -35.78% |
| 2024 | $0.0426 | $0.0500 | -14.78% |
| 2025 | $0.0513 | $0.0466 | 10.06% |
광고
BXT 역사적인 가격
/
과거 데이터 BitTokens
$0.0412 USD (+0.41%)
+$0.000169
+$0.000169
[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스 쿽 휴머니티프로토콜 창립자 인터뷰
![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·결제 기능 강화
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
오픈에덴(OpenEden), 비트고(Bitgo)와 전략적 파트너십 체결…“기관 맞춤형 자산 보관 강화”
소파이, 2년 만에 암호화폐 서비스 재개… 온체인 송금·디지털 자산 거래 도입
Solana 가격 예측 – 기관이 채택을 주도하면 Solana가 $250에 도달할 수 있을까?
| 첫 가격 | 2019 7월 ($0.0441) |
|---|---|
| 가장 낮은 가격 | 2022 10월 ($0.0189) |
| 최고 가격 | 2021 11월 ($0.2213) |
| 최고의 해 | 2020 |
| 최악의 해 | 2020 |
| 최고의 달 | 5월 |
| 최악의 달 | 6월 |
역사적인 가격: BitTokens
차트
BitTokens 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0411 | $0.0674 | $0.0302 | $0.0305 | $24.4 천 | $0 | $20 | 595.4 천 | 135% |
| 2020 | $0.0449 | $0.2068 | $0.00778 | $0.0619 | $29.5 천 | $7 | $876 | 644.3 천 | 434% |
| 2021 | $0.1354 | $0.2306 | $0.0320 | $0.0578 | $100.8 천 | $3 | $72 | 742.9 천 | 551% |
| 2022 | $0.0535 | $0.1471 | $0.0163 | $0.0240 | $40.7 천 | $0 | $27 | 761.2 천 | 693% |
| 2023 | $0.0341 | $0.0716 | $0.0190 | $0.0414 | $26 천 | $0 | $94 | 761.2 천 | 133% |
| 2024 | $0.0411 | $0.0753 | $0.0114 | $0.0500 | $31.3 천 | $0 | $15 | 761.2 천 | 158% |
| 2025 | $0.0495 | $0.0659 | $0.0230 | $0.0466 | $37.5 천 | $0 | $5 | 761.2 천 | 133% |
BitTokens 연간 수익
BitTokens 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 1.61% O:$0.04 C:$0.04 | -8.85% O:$0.04 C:$0.04 | 31.27% O:$0.04 C:$0.05 | -18.15% O:$0.05 C:$0.04 | -22.46% O:$0.04 C:$0.03 | -9.28% O:$0.03 C:$0.03 | ||||||
| 2020 | 26.33% O:$0.03 C:$0.04 | 29.07% O:$0.04 C:$0.05 | -40.65% O:$0.05 C:$0.03 | -11.66% O:$0.03 C:$0.03 | 37.11% O:$0.03 C:$0.04 | -21.19% O:$0.04 C:$0.03 | 38.90% O:$0.03 C:$0.04 | 11.88% O:$0.04 C:$0.05 | -23.36% O:$0.05 C:$0.04 | -13.42% O:$0.04 C:$0.03 | 114.76% O:$0.03 C:$0.07 | -13.08% O:$0.07 C:$0.06 |
| 2021 | -32.78% O:$0.06 C:$0.04 | 52.88% O:$0.04 C:$0.06 | 148.82% O:$0.06 C:$0.16 | -17.31% O:$0.16 C:$0.13 | 8.41% O:$0.15 C:$0.16 | -9.47% O:$0.16 C:$0.15 | -16.81% O:$0.15 C:$0.12 | 35.80% O:$0.12 C:$0.17 | -10.31% O:$0.17 C:$0.15 | 39.47% O:$0.15 C:$0.21 | -14.61% O:$0.21 C:$0.18 | -67.40% O:$0.18 C:$0.06 |
| 2022 | 54.72% O:$0.07 C:$0.10 | -64.51% O:$0.10 C:$0.04 | 246.60% O:$0.04 C:$0.13 | 1.00% O:$0.13 C:$0.13 | -66.54% O:$0.13 C:$0.04 | -24.46% O:$0.04 C:$0.03 | 40.11% O:$0.03 C:$0.05 | -20.08% O:$0.05 C:$0.04 | -37.85% O:$0.04 C:$0.02 | 132.40% O:$0.02 C:$0.05 | -38.22% O:$0.05 C:$0.03 | -16.77% O:$0.03 C:$0.02 |
| 2023 | 35.12% O:$0.02 C:$0.03 | 1.15% O:$0.03 C:$0.03 | -2.08% O:$0.03 C:$0.03 | 8.82% O:$0.03 C:$0.03 | 41.23% O:$0.03 C:$0.05 | -23.97% O:$0.05 C:$0.04 | -2.61% O:$0.04 C:$0.04 | -16.69% O:$0.04 C:$0.03 | 0.59% O:$0.03 C:$0.03 | 6.59% O:$0.03 C:$0.03 | 16.37% O:$0.03 C:$0.04 | 9.10% O:$0.04 C:$0.04 |
| 2024 | -12.01% O:$0.04 C:$0.04 | -7.22% O:$0.04 C:$0.03 | 37.91% O:$0.03 C:$0.05 | -12.39% O:$0.05 C:$0.04 | 6.85% O:$0.04 C:$0.04 | -5.58% O:$0.04 C:$0.04 | 2.01% O:$0.04 C:$0.04 | -16.13% O:$0.04 C:$0.04 | 7.20% O:$0.04 C:$0.04 | -10.90% O:$0.04 C:$0.03 | 74.39% O:$0.03 C:$0.06 | -16.21% O:$0.06 C:$0.05 |
| 2025 | 8.55% O:$0.05 C:$0.05 | 0.09% O:$0.05 C:$0.05 | -6.07% O:$0.05 C:$0.05 | -33.98% O:$0.05 C:$0.03 | 42.57% O:$0.03 C:$0.05 | -25.33% O:$0.05 C:$0.04 |
BXT OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(BXT) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.0359 | $0.0467 | $0.0355 | $0.0466 | $0 | 0? | $31.6 천 |
| 06/24/2025 | $0.0465 | $0.0470 | $0.0353 | $0.0359 | $0 | 0? | $32.3 천 |
| 06/23/2025 | $0.0449 | $0.0465 | $0.0448 | $0.0465 | $0 | 1.21 | $34.6 천 |
| 06/22/2025 | $0.0461 | $0.0462 | $0.0445 | $0.0449 | $0 | 2.05 | $34.6 천 |
| 06/21/2025 | $0.0402 | $0.0476 | $0.0352 | $0.0460 | $0 | 1.20 | $31.7 천 |
| 06/20/2025 | $0.0471 | $0.0472 | $0.0351 | $0.0402 | $0 | 0? | $32.8 천 |
| 06/19/2025 | $0.0470 | $0.0471 | $0.0466 | $0.0471 | $0 | 0.4435 | $35.7 천 |
| 06/18/2025 | $0.0466 | $0.0472 | $0.0363 | $0.0470 | $0 | 0.4585 | $34.5 천 |
| 06/17/2025 | $0.0421 | $0.0474 | $0.0372 | $0.0467 | $0 | 1.66 | $34.9 천 |
| 06/16/2025 | $0.0361 | $0.0484 | $0.0356 | $0.0423 | $0 | 0? | $31.5 천 |
| 06/15/2025 | $0.0471 | $0.0477 | $0.0353 | $0.0361 | $2 | 57.21 | $33.5 천 |
| 06/14/2025 | $0.0476 | $0.0476 | $0.0366 | $0.0471 | $0 | 0.2067 | $33.7 천 |
| 06/13/2025 | $0.0426 | $0.0476 | $0.0365 | $0.0476 | $0 | 1.84 | $35.5 천 |
| 06/12/2025 | $0.0441 | $0.0467 | $0.0385 | $0.0426 | $0 | 0? | $33.1 천 |
| 06/11/2025 | $0.0449 | $0.0452 | $0.0439 | $0.0441 | $0 | 0? | $34 천 |
| 06/10/2025 | $0.0440 | $0.0449 | $0.0401 | $0.0449 | $0 | 0? | $33.6 천 |
| 06/09/2025 | $0.0428 | $0.0478 | $0.0371 | $0.0440 | $0 | 0? | $32.3 천 |
| 06/08/2025 | $0.0426 | $0.0479 | $0.0373 | $0.0427 | $0 | 0? | $32.5 천 |
| 06/07/2025 | $0.0469 | $0.0480 | $0.0375 | $0.0426 | $0 | 0? | $33.8 천 |
| 06/06/2025 | $0.0462 | $0.0478 | $0.0462 | $0.0469 | $0 | 1.88 | $36.1 천 |
| 06/05/2025 | $0.0387 | $0.0478 | $0.0387 | $0.0462 | $0 | 0.9682 | $34.8 천 |
| 06/04/2025 | $0.0437 | $0.0480 | $0.0386 | $0.0426 | $0 | 0? | $33.2 천 |
| 06/03/2025 | $0.0484 | $0.0486 | $0.0397 | $0.0437 | $0 | 0? | $33.9 천 |
| 06/02/2025 | $0.0437 | $0.0484 | $0.0389 | $0.0443 | $0 | 0? | $33 천 |
| 06/01/2025 | $0.0480 | $0.0498 | $0.0386 | $0.0437 | $0 | 0? | $35 천 |
| 05/31/2025 | $0.0471 | $0.0482 | $0.0467 | $0.0481 | $0 | 3.16 | $36.3 천 |
| 05/30/2025 | $0.0472 | $0.0500 | $0.0415 | $0.0471 | $0 | 5.04 | $35.5 천 |
| 05/29/2025 | $0.0500 | $0.0507 | $0.0499 | $0.0503 | $0 | 0? | $38.3 천 |
| 05/28/2025 | $0.0505 | $0.0505 | $0.0448 | $0.0500 | $0 | 2.02 | $38.1 천 |
| 05/27/2025 | $0.0502 | $0.0511 | $0.0498 | $0.0504 | $0 | 0? | $38.3 천 |
| 05/26/2025 | $0.0513 | $0.0515 | $0.0501 | $0.0502 | $0 | 3.93 | $38.8 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bitcoin (BTC) 역사적인 가격 | $2,132,796,786,327 | $30,795,984,094 | 19.9 M | 0.08% | 0.17% | ||
 | Bitcoin Cash (BCH) 역사적인 가격 | $9,823,741,836 | $548,167,754 | 19.9 M | 2.28% | 3.31% | ||
 | Bitcoin SV (BCHSV) 역사적인 가격 | $601,802,140 | $153,550,589 | 19.3 M | -0.61% | -0.63% | ||
 | Bitcoin Diamond (BCD) 역사적인 가격 | $4,863,735 | $63,590 | 186.5 M | -4.92% | -3.66% | ||
 | Humaniq (HMQ) 역사적인 가격 | $298,724 | $0 | 207.1 M | -0.91% | 7.35% | ||
 | UltraNote Coin (XUN) 역사적인 가격 | $202,681 | $0 | 425.5 M | 0% | 0% | ||
 | Shiryo (SHIRYO-INU) 역사적인 가격 | $178,833 | $0 | 964916.4 T | 1.47% | 1.50% | ||
 | Linda (LINDA) 역사적인 가격 | $221,728 | $0 | 9 B | 1.47% | 0.97% | ||
 | OOGI (OOGI) 역사적인 가격 | $26,085 | $0 | 9.4 B | 0% | 0% |