Register for real-time alerts, custom portfolio, and market movers
WBTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.00101000 | 0.00000000 | 0.10% | 1.00009000 | 1.00252000 | 0.99994000 | 0.00 |
| Jun 20 2024 | 1.00001000 | 0.00000000 | -0.19% | 1.00179000 | 1.00212000 | 0.99980000 | 0.00 |
| Jun 19 2024 | 1.00194000 | 0.00000000 | 0.17% | 1.00022000 | 1.00195000 | 1.00018000 | 0.00 |
| Jun 18 2024 | 1.00020000 | 0.00000000 | 0.06% | 0.99951000 | 1.00035000 | 0.99549000 | 0.00 |
| Jun 17 2024 | 0.99956000 | -0.00199000 | -0.20% | 1.00157000 | 1.00190000 | 0.99889000 | 0.00 |
| Jun 16 2024 | 1.00155000 | 0.00000000 | 0.02% | 1.00105000 | 1.00193000 | 1.00039000 | 0.00 |
| Jun 15 2024 | 1.00130000 | 0.00000000 | 0.06% | 1.00071000 | 1.00180000 | 1.00034000 | 0.00 |
| Jun 14 2024 | 1.00073000 | 0.00000000 | 0.06% | 1.00013000 | 1.00075000 | 0.99989000 | 0.00 |
| Jun 13 2024 | 1.00013000 | 0.00000000 | -0.08% | 1.00090000 | 1.00105000 | 0.99954000 | 0.00 |
| Jun 12 2024 | 1.00090000 | 0.00000000 | 0.08% | 1.00003000 | 1.00121000 | 0.99929000 | 0.00 |
| Jun 11 2024 | 1.00011000 | 0.00000000 | 0.02% | 0.99995000 | 1.00111000 | 0.99926000 | 0.00 |
| Jun 10 2024 | 0.99994000 | -0.00027000 | -0.03% | 1.00009000 | 1.00021000 | 0.99950000 | 0.00 |
| Jun 09 2024 | 1.00021000 | 0.00000000 | 0.03% | 0.99990000 | 1.00021000 | 0.99960000 | 0.00 |
| Jun 08 2024 | 0.99988000 | -0.00020000 | -0.02% | 1.00001000 | 1.00022000 | 0.99974000 | 0.00 |
| Jun 07 2024 | 1.00008000 | 0.00000000 | 0.01% | 0.99996000 | 1.00063000 | 0.99581000 | 0.00 |
| Jun 06 2024 | 0.99995000 | 0.00068000 | 0.07% | 0.99689000 | 1.00081000 | 0.99686000 | 0.00 |
| Jun 05 2024 | 0.99927000 | 0.00237000 | 0.24% | 0.99834000 | 0.99929000 | 0.99630000 | 0.00 |
| Jun 04 2024 | 0.99690000 | -0.00147000 | -0.15% | 0.99757000 | 0.99859000 | 0.99600000 | 0.00 |
| Jun 03 2024 | 0.99837000 | -0.00207000 | -0.21% | 1.00044000 | 1.00044000 | 0.99503000 | 0.00 |
| Jun 02 2024 | 1.00044000 | 0.00000000 | -0.02% | 1.00055000 | 1.00086000 | 1.00010000 | 0.00 |
| Jun 01 2024 | 1.00065000 | 0.00000000 | 0.02% | 1.00049000 | 1.00081000 | 0.99662000 | 0.00 |
| May 31 2024 | 1.00047000 | 0.00000000 | 0.08% | 0.99960000 | 1.00068000 | 0.99908000 | 0.00 |
| May 30 2024 | 0.99968000 | 0.00009000 | 0.01% | 0.99954000 | 1.00030000 | 0.99918000 | 0.00 |
| May 29 2024 | 0.99959000 | -0.00130000 | -0.13% | 1.00098000 | 1.00152000 | 0.99948000 | 0.00 |
| May 28 2024 | 1.00089000 | 0.00000000 | 0.06% | 1.00021000 | 1.00170000 | 0.99622000 | 0.00 |
| May 27 2024 | 1.00025000 | 0.00000000 | -0.07% | 1.00096000 | 1.00259000 | 0.99646000 | 0.00 |
| May 26 2024 | 1.00091000 | 0.00000000 | 0.08% | 1.00015000 | 1.00201000 | 0.99502000 | 0.00 |
| May 25 2024 | 1.00012000 | 0.00000000 | 0.02% | 0.99980000 | 1.00040000 | 0.99502000 | 0.00 |
| May 24 2024 | 0.99988000 | -0.00027000 | -0.03% | 1.00016000 | 1.00103000 | 0.99836000 | 0.00 |
| May 23 2024 | 1.00015000 | 0.00000000 | -0.05% | 1.00070000 | 1.00171000 | 0.99559000 | 0.00 |
| May 22 2024 | 1.00064000 | 0.00000000 | -0.03% | 1.00098000 | 1.00144000 | 0.99920000 | 0.00 |
| May 21 2024 | 1.00096000 | 0.00000000 | 0.09% | 1.00005000 | 1.00176000 | 0.99955000 | 0.00 |
| May 20 2024 | 1.00007000 | 0.00000000 | 0.07% | 0.99941000 | 1.00189000 | 0.99919000 | 0.00 |
| May 19 2024 | 0.99935000 | -0.00017000 | -0.02% | 0.99943000 | 0.99999000 | 0.99930000 | 0.00 |
| May 18 2024 | 0.99952000 | 0.00001000 | 0.00% | 0.99951000 | 1.00020000 | 0.99926000 | 0.00 |
| May 17 2024 | 0.99951000 | -0.00104000 | -0.10% | 1.00048000 | 1.00081000 | 0.99948000 | 0.00 |
| May 16 2024 | 1.00055000 | 0.00000000 | 0.10% | 1.00011000 | 1.00091000 | 0.99979000 | 0.00 |
| May 15 2024 | 0.99960000 | -0.00016000 | -0.02% | 0.99975000 | 1.00044000 | 0.99830000 | 0.00 |
| May 14 2024 | 0.99976000 | 0.00001000 | 0.00% | 0.99981000 | 1.00010000 | 0.99965000 | 0.00 |
| May 13 2024 | 0.99975000 | 0.00031000 | 0.03% | 0.99930000 | 0.99988000 | 0.99849000 | 0.00 |
| May 12 2024 | 0.99944000 | 0.00005000 | 0.01% | 0.99943000 | 0.99971000 | 0.99933000 | 0.00 |
| May 11 2024 | 0.99939000 | 0.00027000 | 0.03% | 0.99908000 | 0.99961000 | 0.99905000 | 0.00 |
| May 10 2024 | 0.99912000 | -0.00016000 | -0.02% | 0.99928000 | 0.99995000 | 0.99907000 | 0.00 |
| May 09 2024 | 0.99928000 | -0.00012000 | -0.01% | 0.99938000 | 0.99992000 | 0.99796000 | 1.00 |
| May 08 2024 | 0.99940000 | 0.00059000 | 0.06% | 0.99876000 | 0.99983000 | 0.99821000 | 0.00 |
| May 07 2024 | 0.99881000 | -0.00098000 | -0.10% | 0.99912000 | 0.99917000 | 0.99828000 | 0.00 |
| May 06 2024 | 0.99979000 | 0.00049000 | 0.05% | 0.99924000 | 0.99979000 | 0.99917000 | 0.00 |
| May 05 2024 | 0.99930000 | 0.00037000 | 0.04% | 0.99891000 | 0.99947000 | 0.99883000 | 0.00 |
| May 04 2024 | 0.99893000 | 0.00005000 | 0.01% | 0.99897000 | 0.99934000 | 0.99880000 | 0.00 |
| May 03 2024 | 0.99888000 | -0.00182000 | -0.18% | 1.00067000 | 1.00075000 | 0.99773000 | 0.00 |
| May 02 2024 | 1.00070000 | 0.00000000 | 0.06% | 1.00008000 | 1.00161000 | 0.99751000 | 0.00 |
| May 01 2024 | 1.00010000 | 0.00000000 | 0.04% | 0.99980000 | 1.00086000 | 0.99922000 | 0.00 |
| Apr 30 2024 | 0.99968000 | 0.00003000 | 0.00% | 0.99971000 | 1.00001000 | 0.99918000 | 0.00 |
| Apr 29 2024 | 0.99965000 | -0.00206000 | -0.21% | 1.00136000 | 1.00187000 | 0.99958000 | 0.00 |
| Apr 28 2024 | 1.00171000 | 0.00000000 | 0.10% | 0.99824000 | 1.00211000 | 0.99824000 | 0.00 |
| Apr 27 2024 | 1.00072000 | 0.00000000 | 0.07% | 1.00056000 | 1.00297000 | 0.99777000 | 0.00 |
| Apr 26 2024 | 1.00005000 | 0.00000000 | -0.02% | 1.00019000 | 1.00032000 | 0.99711000 | 0.00 |
| Apr 25 2024 | 1.00024000 | 0.00000000 | 0.00% | 1.00047000 | 1.00101000 | 0.99970000 | 0.00 |
| Apr 24 2024 | 1.00022000 | 0.00000000 | -0.01% | 1.00029000 | 1.00086000 | 0.99788000 | 0.00 |
| Apr 23 2024 | 1.00033000 | 0.00000000 | 0.24% | 1.00045000 | 1.00085000 | 0.99796000 | 0.00 |
| Apr 22 2024 | 0.99790000 | -0.00027000 | -0.03% | 0.99774000 | 0.99977000 | 0.99628000 | 0.00 |
| Apr 21 2024 | 0.99817000 | 0.00011000 | 0.01% | 0.99790000 | 0.99938000 | 0.99501000 | 0.00 |
| Apr 20 2024 | 0.99806000 | -0.00242000 | -0.24% | 1.00052000 | 1.00080000 | 0.99613000 | 0.00 |
| Apr 19 2024 | 1.00048000 | 0.00000000 | 0.03% | 1.00031000 | 1.00081000 | 0.99979000 | 0.00 |
| Apr 18 2024 | 1.00014000 | 0.00000000 | 0.10% | 1.00032000 | 1.00131000 | 0.99728000 | 0.00 |
| Apr 17 2024 | 0.99916000 | 0.00212000 | 0.21% | 0.99914000 | 1.00101000 | 0.99734000 | 0.00 |
| Apr 16 2024 | 0.99704000 | -0.00306000 | -0.31% | 0.99988000 | 1.00066000 | 0.99704000 | 0.00 |
| Apr 15 2024 | 1.00010000 | 0.00000000 | 0.00% | 1.00018000 | 1.00092000 | 0.99691000 | 0.00 |
| Apr 14 2024 | 1.00014000 | 0.00000000 | 0.07% | 0.99979000 | 1.00161000 | 0.99703000 | 0.00 |
| Apr 13 2024 | 0.99940000 | -0.00066000 | -0.07% | 1.00013000 | 1.00041000 | 0.99871000 | 0.00 |
| Apr 12 2024 | 1.00006000 | 0.00000000 | 0.00% | 0.99742000 | 1.00179000 | 0.99742000 | 0.00 |
| Apr 11 2024 | 1.00001000 | 0.00000000 | 0.02% | 1.00068000 | 1.00149000 | 0.99977000 | 0.00 |
| Apr 10 2024 | 0.99986000 | 0.00047000 | 0.05% | 0.99931000 | 1.00140000 | 0.99773000 | 0.00 |
| Apr 09 2024 | 0.99939000 | -0.00121000 | -0.12% | 1.00116000 | 1.00125000 | 0.99501000 | 0.00 |
| Apr 08 2024 | 1.00060000 | 0.00000000 | -0.08% | 1.00060000 | 1.00141000 | 1.00060000 | 0.00 |
| Apr 07 2024 | 1.00141000 | 0.00000000 | 0.08% | 1.00059000 | 1.00141000 | 1.00059000 | 0.00 |
| Apr 06 2024 | 1.00064000 | 0.00000000 | 0.00% | 1.00082000 | 1.00089000 | 1.00064000 | 0.00 |
| Apr 05 2024 | 1.00063000 | 0.00000000 | -0.01% | 1.00077000 | 1.00111000 | 1.00059000 | 0.00 |
| Apr 04 2024 | 1.00076000 | 0.00000000 | 0.07% | 1.00033000 | 1.00084000 | 0.99998000 | 0.00 |
| Apr 03 2024 | 1.00006000 | 0.00000000 | 0.07% | 0.99945000 | 1.00073000 | 0.99656000 | 0.00 |
| Apr 02 2024 | 0.99941000 | -0.00051000 | -0.05% | 1.00012000 | 1.00084000 | 0.99912000 | 0.00 |
| Apr 01 2024 | 0.99992000 | -0.00071000 | -0.07% | 1.00040000 | 1.00102000 | 0.99871000 | 0.00 |
| Mar 31 2024 | 1.00063000 | 0.00000000 | 0.00% | 1.00058000 | 1.00079000 | 0.99919000 | 0.00 |
| Mar 30 2024 | 1.00061000 | 0.00000000 | 0.00% | 1.00099000 | 1.00106000 | 0.99989000 | 0.00 |
| Mar 29 2024 | 1.00064000 | 0.00000000 | 0.04% | 0.99993000 | 1.00077000 | 0.99769000 | 0.00 |
| Mar 28 2024 | 1.00021000 | 0.00000000 | 0.05% | 0.99965000 | 1.00027000 | 0.99751000 | 0.00 |
| Mar 27 2024 | 0.99970000 | -0.00018000 | -0.02% | 0.99962000 | 0.99993000 | 0.99834000 | 0.00 |
| Mar 26 2024 | 0.99988000 | 0.00059000 | 0.06% | 0.99961000 | 0.99998000 | 0.99718000 | 0.00 |
| Mar 25 2024 | 0.99929000 | -0.00023000 | -0.02% | 1.00014000 | 1.00036000 | 0.99735000 | 0.00 |
| Mar 24 2024 | 0.99952000 | 0.00019000 | 0.02% | 0.99974000 | 1.00014000 | 0.99818000 | 0.00 |
| Mar 23 2024 | 0.99933000 | 0.00072000 | 0.07% | 0.99845000 | 0.99988000 | 0.99690000 | 0.00 |
