| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| 0.00088888 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1732665721 | LBTC/BTC | https://www.digifinex.com/en-ww/trade/BTC/LBTC | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/LBTC | 0 | 6 시간s 전 |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 82.0801303 | 0.76018796 | 0.926153451781 | 80.63232255 | 88.67075772 | 0 | CX |
| 4 | 64.63446476 | 18.2058535 | 28.1674081585 | 59.39588603 | 88.67075772 | 0 | CX |
| 12 | 51.03833405 | 31.80198421 | 62.3099965975 | 46.70280407 | 88.67075772 | 0 | CX |
| 26 | 52.55165225 | 30.28866601 | 57.6359918541 | 44.15245624 | 88.67075772 | 0 | CX |
| 52 | 32.61380719 | 50.22651107 | 154.003826592 | 32.36056528 | 88.67075772 | 0 | CX |
| 156 | 10.33489935 | 72.50541891 | 701.55902302 | 6.36988061 | 88.67075772 | 55.03654891 | CX |
| 260 | 1.60432832 | 81.23598994 | 5063.55145186 | 0.21289243 | 88.67075772 | 12678.2521534 | CX |
Lightning Bitcoin is a fork of Bitcoin (at block 499,999) and adopts DPoS consensus mechanism, improving transaction speeds. Original Bitcoin hodlers can claim LBTC at a 1:1 ratio.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1732665000 | 81.73276488 | -0.8 | -0.97 | 82.74189257 | 84.43690673 | 80.63232255 | 0 |
| 1732578600 | 82.532508 | -4.32 | -4.97 | 87.89705879 | 87.98182239 | 82.51254375 | 0 |
| 1732492200 | 86.85177147 | -0.03 | -0.03 | 86.96609033 | 87.68797644 | 85.14783295 | 0 |
| 1732405800 | 86.88105118 | -1.14 | -1.29 | 87.89705879 | 87.98182239 | 86.46177537 | 0 |
| 1732319400 | 88.01632871 | 0.42 | 0.47 | 87.56667099 | 88.67075772 | 86.42937569 | 0 |
| 1732233000 | 87.60115953 | 3.88 | 4.64 | 83.82776615 | 87.98579568 | 83.6917764 | 0 |
| 1732146600 | 83.71855836 | 1.69 | 2.06 | 82.0801303 | 84.39085386 | 81.46560311 | 0 |
| 1732060200 | 82.02517085 | 1.56 | 1.94 | 80.4842707 | 83.59758179 | 80.38187172 | 0 |
| 1731973800 | 80.46454645 | 0.63 | 0.78 | 78.64708018 | 82.34422543 | 77.42065689 | 0 |
| 1731887400 | 79.83938826 | -0.56 | -0.69 | 80.51651038 | 81.23222766 | 78.90848201 | 0 |
| 1731801000 | 80.39482271 | -0.61 | -0.75 | 80.8739468 | 81.54397566 | 80.17399825 | 0 |
| 1731714600 | 81.00114553 | 3.39 | 4.37 | 77.92478518 | 81.66845441 | 77.48023852 | 0 |
| 1731628200 | 77.60861946 | -2.79 | -3.47 | 80.3813384 | 81.58207306 | 77.07529146 | 0 |
| 1731541800 | 80.39598714 | 2.2 | 2.81 | 78.38670056 | 83.06359602 | 76.72956158 | 0 |
| 1731455400 | 78.198338 | -0.66 | -0.84 | 78.64708018 | 79.98100462 | 75.80877079 | 0 |
| 1731369000 | 78.85839363 | 7.41 | 10.37 | 71.54228012 | 79.65177236 | 71.376424 | 0 |
| 1731282600 | 71.44869883 | 3.17 | 4.65 | 68.24589531 | 72.399276 | 68.06920374 | 0 |
| 1731196200 | 68.27584167 | 0.25 | 0.36 | 68.03331966 | 68.39104052 | 67.36039305 | 0 |
| 1731109800 | 68.03023524 | 0.41 | 0.60 | 67.51044488 | 68.70025521 | 67.27269615 | 0 |
| 1731023400 | 67.62151044 | 0.37 | 0.55 | 67.23793205 | 68.3964538 | 66.22775549 | 0 |
| 1730937000 | 67.25177192 | 5.49 | 8.89 | 61.80484861 | 67.97476913 | 61.77372003 | 0 |
| 1730850600 | 61.76095571 | 1.62 | 2.69 | 60.28281049 | 62.60986278 | 59.99294673 | 0 |
| 1730764200 | 60.14084747 | -1.07 | -1.75 | 61.60756169 | 61.60756169 | 59.39588603 | 0 |
| 1730677800 | 61.2125612 | -0.32 | -0.52 | 61.60756169 | 61.60756169 | 59.98651124 | 0 |
| 1730591400 | 61.53546463 | -0.2 | -0.33 | 61.82780838 | 62.09591236 | 61.4198569 | 0 |
| 1730505000 | 61.73748039 | -0.77 | -1.23 | 62.40629148 | 63.5884841 | 61.18280149 | 0 |
| 1730418600 | 62.5050816 | -1.85 | -2.87 | 64.27612167 | 64.57748755 | 61.91290086 | 0 |
| 1730332200 | 64.35520533 | -0.2 | -0.31 | 64.63446476 | 64.80609859 | 63.50537382 | 0 |
| 1730245800 | 64.5521278 | 2.44 | 3.92 | 62.00219774 | 65.38051952 | 61.97482024 | 0 |
| 1730159400 | 62.11567217 | 1.72 | 2.84 | 60.63463809 | 62.39465604 | 59.7668601 | 0 |
| 1730073000 | 60.3982849 | 0.81 | 1.36 | 59.55496 | 60.63993581 | 59.42641017 | 0 |
| 1729986600 | 59.59053297 | 0.65 | 1.11 | 59.2267855 | 59.82173955 | 58.98957009 | 0 |
| 1729900200 | 58.93884171 | -1.58 | -2.62 | 60.63463809 | 61.09120241 | 58.26169293 | 0 |
| 1729813800 | 60.5224081 | 1.26 | 2.13 | 59.23709651 | 61.10431339 | 59.12784427 | 0 |
| 1729727400 | 59.26224292 | -0.6 | -1.00 | 59.84469932 | 59.84914372 | 57.96447812 | 0 |
| 1729641000 | 59.86045027 | -0.13 | -0.21 | 59.85605921 | 60.20937123 | 59.17974597 | 0 |
| 1729554600 | 59.98860899 | -1.35 | -2.20 | 61.30967134 | 61.70749847 | 59.41095255 | 0 |
| 1729468200 | 61.33522664 | 0.59 | 0.96 | 60.78090329 | 61.60221063 | 60.520817 | 0 |
| 1729381800 | 60.74953472 | -0.08 | -0.12 | 60.85540032 | 60.9922434 | 60.47719077 | 0 |
| 1729295400 | 60.82555173 | 0.99 | 1.66 | 53.5585044 | 61.31904902 | 53.41233698 | 0 |
| 1729209000 | 59.83311721 | -0.3 | -0.50 | 53.5585044 | 59.94985382 | 53.41233698 | 0 |
| 1729122600 | 60.13341643 | 0.77 | 1.30 | 59.49451616 | 60.76355235 | 59.3674952 | 0 |
| 1729036200 | 59.36060638 | 0.59 | 1.01 | 58.71666616 | 60.26242848 | 57.65517455 | 0 |
| 1728949800 | 58.7674212 | 2.98 | 5.33 | 53.5585044 | 59.0910713 | 53.41233698 | 0 |
| 1728863400 | 55.79204651 | -0.34 | -0.61 | 56.22940214 | 56.23653985 | 55.14478188 | 0 |
| 1728777000 | 56.13543864 | 0.62 | 1.12 | 55.58445748 | 56.40496483 | 55.53018247 | 0 |
| 1728690600 | 55.51115154 | 2.01 | 3.75 | 53.5585044 | 56.36428079 | 53.41233698 | 0 |
| 1728604200 | 53.50552716 | -0.38 | -0.70 | 53.83620829 | 54.42038023 | 52.34658764 | 0 |
| 1728517800 | 53.88217228 | -1.4 | -2.54 | 55.24294089 | 55.55742664 | 53.6233482 | 0 |
| 1728431400 | 55.28495825 | -0.21 | -0.37 | 55.37513513 | 56.16384724 | 54.99331672 | 0 |
| 1728345000 | 55.4908673 | -0.37 | -0.67 | 53.99964666 | 57.2637918 | 53.74497365 | 0 |
| 1728258600 | 55.86547689 | 0.7 | 1.28 | 55.12685317 | 55.91758304 | 54.9642059 | 0 |
| 1728172200 | 55.16131504 | 0.03 | 0.06 | 55.26939396 | 55.43724117 | 54.85510477 | 0 |
| 1728085800 | 55.13085313 | 1.12 | 2.07 | 53.99964666 | 55.51764926 | 53.74497365 | 0 |
| 1727999400 | 54.01287319 | 0.06 | 0.11 | 53.81918624 | 54.61108943 | 53.34848873 | 0 |
| 1727913000 | 53.9535049 | -0.17 | -0.32 | 54.07273037 | 55.36375746 | 53.31373352 | 0 |
| 1727826600 | 54.1279476 | -2.08 | -3.70 | 56.29327706 | 56.9618037 | 53.5346202 | 0 |
| 1727740200 | 56.20561571 | -2.19 | -3.76 | 58.25390634 | 58.28297272 | 55.94573387 | 0 |
| 1727653800 | 58.39983377 | -0.11 | -0.19 | 58.55855218 | 58.66712887 | 58.17910709 | 0 |
| 1727567400 | 58.51182376 | 0.07 | 0.12 | 58.51413485 | 58.84626486 | 58.18067152 | 0 |
| 1727481000 | 58.44144224 | 0.52 | 0.90 | 57.87799899 | 59.10836891 | 57.64065025 | 0 |
| 1727394600 | 57.91926969 | 1.93 | 3.45 | 56.17141161 | 58.43881116 | 55.70679403 | 0 |
| 1727308200 | 55.98635568 | -1.21 | -2.12 | 57.12711761 | 57.43670562 | 55.96357369 | 0 |
| 1727221800 | 57.20025465 | 0.87 | 1.54 | 56.29045042 | 57.47453636 | 55.76291792 | 0 |
| 1727135400 | 56.33253889 | -0.12 | -0.21 | 52.23484653 | 56.77091672 | 50.03146412 | 0 |
| 1727049000 | 56.45205769 | -0 | -0.01 | 56.33397887 | 56.82534285 | 55.46692976 | 0 |
| 1726962600 | 56.45587988 | 0.37 | 0.67 | 56.18044263 | 56.45587988 | 55.79970866 | 0 |
| 1726876200 | 56.08180362 | 0.07 | 0.12 | 55.93202734 | 56.97921686 | 55.48708067 | 0 |
| 1726789800 | 56.01320875 | 1.58 | 2.90 | 54.91497084 | 56.76097905 | 54.84105158 | 0 |
| 1726703400 | 54.43573119 | 0.86 | 1.61 | 53.59933955 | 54.55676109 | 52.66562444 | 0 |
| 1726617000 | 53.57280648 | 1.72 | 3.33 | 51.77228227 | 54.52004146 | 51.23034991 | 0 |
| 1726530600 | 51.84843262 | -0.72 | -1.37 | 52.60006066 | 52.62502041 | 51.15896396 | 0 |
| 1726444200 | 52.56964318 | -0.78 | -1.46 | 53.34115547 | 53.67871654 | 52.22395775 | 0 |
| 1726357800 | 53.34893317 | -0.51 | -0.94 | 53.81451962 | 53.90888312 | 52.89418216 | 0 |
| 1726271400 | 53.85456367 | 2.14 | 4.14 | 51.7086829 | 53.92086523 | 51.25351412 | 0 |
| 1726185000 | 51.71342063 | 0.72 | 1.41 | 51.01588094 | 52.04973727 | 50.99660114 | 0 |
| 1726098600 | 50.99447671 | -0.21 | -0.42 | 51.22830548 | 51.55457778 | 49.38389726 | 0 |
| 1726012200 | 51.20747903 | 0.43 | 0.85 | 50.62800927 | 51.58542191 | 50.15845841 | 0 |
| 1725925800 | 50.77510113 | 1.92 | 3.92 | 52.23484653 | 53.1909703 | 48.65358457 | 0 |
| 1725839400 | 48.85978695 | 0.77 | 1.61 | 48.15506511 | 49.16923274 | 47.67690989 | 0 |
| 1725753000 | 48.08630135 | 0.2 | 0.41 | 47.98709345 | 48.73135268 | 47.7715045 | 0 |
| 1725666600 | 47.89106775 | -2.02 | -4.05 | 49.92860293 | 50.60759169 | 46.70280407 | 0 |
| 1725580200 | 49.91239864 | -1.54 | -3.00 | 51.55974217 | 51.76489567 | 49.57779755 | 0 |
| 1725493800 | 51.45619654 | 0.2 | 0.40 | 51.03833405 | 52.00266219 | 49.61440162 | 0 |
| 1725407400 | 51.25134525 | -1.34 | -2.54 | 52.56229214 | 53.14296189 | 51.17426158 | 0 |
| 1725321000 | 52.58969632 | 1.69 | 3.33 | 52.23484653 | 53.1909703 | 50.03146412 | 0 |
| 1725234600 | 50.89658436 | -1.51 | -2.88 | 52.40597371 | 52.47841743 | 50.88422893 | 0 |
| 1725148200 | 52.40348484 | -0.13 | -0.24 | 52.53854127 | 52.75309913 | 52.23585985 | 0 |
| 1725061800 | 52.53036358 | -0.25 | -0.47 | 52.70821069 | 53.22698772 | 51.47643634 | 0 |
| 1724975400 | 52.77729444 | 0.17 | 0.32 | 52.4682842 | 54.37595401 | 52.33576997 | 0 |
| 1724889000 | 52.60827391 | -0.42 | -0.80 | 52.88532003 | 53.51106488 | 51.4870229 | 0 |
| 1724802600 | 53.03067857 | -2.88 | -5.16 | 55.88840111 | 56.17314492 | 51.57769755 | 0 |
Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
