Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WBTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.99980000 | -0.00190000 | -0.19% | 1.00160000 | 1.00250000 | 0.99980000 | 28.00 |
| Jul 15 2024 | 1.00170000 | 0.00000000 | 0.14% | 1.00040000 | 1.00310000 | 1.00000000 | 21.00 |
| Jul 14 2024 | 1.00030000 | 0.00000000 | -0.03% | 1.00130000 | 1.00160000 | 0.99980000 | 18.00 |
| Jul 13 2024 | 1.00060000 | 0.00000000 | -0.14% | 1.00200000 | 1.00210000 | 1.00060000 | 23.00 |
| Jul 12 2024 | 1.00200000 | 0.00000000 | 0.07% | 1.00130000 | 1.00430000 | 1.00030000 | 21.00 |
| Jul 11 2024 | 1.00130000 | 0.00000000 | -0.04% | 1.00180000 | 1.00230000 | 1.00050000 | 21.00 |
| Jul 10 2024 | 1.00170000 | 0.00000000 | 0.10% | 1.00060000 | 1.00280000 | 0.99970000 | 55.00 |
| Jul 09 2024 | 1.00070000 | 0.00000000 | -0.07% | 1.00130000 | 1.00180000 | 1.00040000 | 16.00 |
| Jul 08 2024 | 1.00140000 | 0.00000000 | 0.14% | 0.99990000 | 1.00140000 | 0.99950000 | 24.00 |
| Jul 07 2024 | 1.00000000 | 0.00010000 | 0.01% | 0.99990000 | 1.00010000 | 0.99960000 | 12.00 |
| Jul 06 2024 | 0.99990000 | 0.00000000 | 0.00% | 1.00000000 | 1.00090000 | 0.99980000 | 15.00 |
| Jul 05 2024 | 0.99990000 | 0.00030000 | 0.03% | 0.99960000 | 1.00100000 | 0.99930000 | 84.00 |
| Jul 04 2024 | 0.99960000 | -0.00030000 | -0.03% | 0.99990000 | 1.00029996 | 0.99960000 | 61.00 |
| Jul 03 2024 | 0.99990000 | -0.00030000 | -0.03% | 1.00020000 | 1.00020000 | 0.99970000 | 15.00 |
| Jul 02 2024 | 1.00020000 | 0.00000000 | 0.02% | 0.99990000 | 1.00100000 | 0.99990000 | 13.00 |
| Jul 01 2024 | 1.00000000 | -0.00070000 | -0.07% | 1.00070000 | 1.00100000 | 0.99970000 | 38.00 |
| Jun 30 2024 | 1.00070000 | 0.00000000 | -0.12% | 1.00190000 | 1.00220000 | 1.00000000 | 12.00 |
| Jun 29 2024 | 1.00190000 | 0.00000000 | -0.05% | 1.00210000 | 1.00250000 | 1.00180000 | 3.00 |
| Jun 28 2024 | 1.00240000 | 0.00000000 | 0.04% | 1.00210000 | 1.00250000 | 1.00160000 | 13.00 |
| Jun 27 2024 | 1.00200000 | 0.00000000 | -0.02% | 1.00210000 | 1.00230000 | 1.00100000 | 11.00 |
| Jun 26 2024 | 1.00220000 | 0.00000000 | 0.04% | 1.00180000 | 1.00250000 | 1.00120000 | 20.00 |
| Jun 25 2024 | 1.00180000 | 0.00000000 | -0.06% | 1.00240000 | 1.00410040 | 1.00130000 | 44.00 |
| Jun 24 2024 | 1.00240000 | 0.00000000 | 0.25% | 1.00000000 | 1.00550000 | 0.99980000 | 49.00 |
| Jun 23 2024 | 0.99990000 | -0.00030000 | -0.03% | 1.00020000 | 1.00020000 | 0.99950000 | 11.00 |
| Jun 22 2024 | 1.00020000 | 0.00000000 | -0.07% | 1.00070000 | 1.00100000 | 1.00000000 | 4.00 |
| Jun 21 2024 | 1.00090000 | 0.00000000 | 0.08% | 1.00010000 | 1.00250000 | 0.99990000 | 20.00 |
| Jun 20 2024 | 1.00010000 | 0.00000000 | -0.19% | 1.00210000 | 1.00220000 | 0.99950000 | 17.00 |
| Jun 19 2024 | 1.00200000 | 0.00000000 | 0.17% | 1.00030000 | 1.00210000 | 1.00000000 | 21.00 |
| Jun 18 2024 | 1.00030000 | 0.00000000 | 0.08% | 0.99950000 | 1.00060000 | 0.99910000 | 19.00 |
| Jun 17 2024 | 0.99950000 | -0.00200000 | -0.20% | 1.00150000 | 1.00200000 | 0.99920000 | 24.00 |
| Jun 16 2024 | 1.00150000 | 0.00000000 | 0.01% | 1.00140000 | 1.00190000 | 1.00000000 | 21.00 |
| Jun 15 2024 | 1.00140000 | 0.00000000 | 0.07% | 1.00060000 | 1.00190000 | 1.00030000 | 17.00 |
| Jun 14 2024 | 1.00070000 | 0.00000000 | 0.07% | 1.00000000 | 1.00090000 | 0.99970000 | 9.00 |
| Jun 13 2024 | 1.00000000 | -0.00100000 | -0.10% | 1.00100000 | 1.00100000 | 0.99950000 | 9.00 |
| Jun 12 2024 | 1.00100000 | 0.00000000 | 0.07% | 1.00030000 | 1.00110000 | 0.99970000 | 10.00 |
| Jun 11 2024 | 1.00030000 | 0.00000000 | 0.04% | 0.99990000 | 1.00060000 | 0.99930000 | 18.00 |
| Jun 10 2024 | 0.99990000 | -0.00010000 | -0.01% | 1.00000000 | 1.00010000 | 0.99920000 | 7.00 |
| Jun 09 2024 | 1.00000000 | 0.00010000 | 0.01% | 1.00010000 | 1.00030000 | 0.99970000 | 5.00 |
| Jun 08 2024 | 0.99990000 | -0.00020000 | -0.02% | 1.00020000 | 1.00060000 | 0.99960000 | 6.00 |
| Jun 07 2024 | 1.00010000 | 0.00000000 | 0.01% | 1.00000000 | 1.00080000 | 0.99970000 | 15.00 |
| Jun 06 2024 | 1.00000000 | -0.00090000 | -0.09% | 1.00090000 | 1.00110000 | 1.00000000 | 10.00 |
| Jun 05 2024 | 1.00090000 | 0.00000000 | 0.04% | 1.00060000 | 1.00100000 | 0.99940000 | 37.00 |
| Jun 04 2024 | 1.00050000 | 0.00000000 | 0.05% | 1.00000000 | 1.00060000 | 0.99930000 | 11.00 |
| Jun 03 2024 | 1.00000000 | -0.00030000 | -0.03% | 1.00050000 | 1.00050000 | 0.99940000 | 22.00 |
| Jun 02 2024 | 1.00030000 | 0.00000000 | -0.04% | 1.00060000 | 1.00070000 | 1.00020000 | 5.00 |
| Jun 01 2024 | 1.00070000 | 0.00000000 | 0.03% | 1.00040000 | 1.00070000 | 1.00040000 | 8.00 |
| May 31 2024 | 1.00040000 | 0.00000000 | 0.06% | 0.99980000 | 1.00070000 | 0.99920000 | 23.00 |
| May 30 2024 | 0.99980000 | 0.00020000 | 0.02% | 0.99960000 | 1.00070000 | 0.99930000 | 15.00 |
| May 29 2024 | 0.99960000 | -0.00140000 | -0.14% | 1.00100000 | 1.00100000 | 0.99950000 | 8.00 |
| May 28 2024 | 1.00100000 | 0.00000000 | 0.10% | 1.00000000 | 1.00190000 | 1.00000000 | 8.00 |
| May 27 2024 | 1.00000000 | -0.00100000 | -0.10% | 1.00100000 | 1.00310000 | 1.00000000 | 38.00 |
| May 26 2024 | 1.00100000 | 0.00000000 | 0.07% | 1.00030000 | 1.00180000 | 1.00020000 | 27.00 |
| May 25 2024 | 1.00030000 | 0.00000000 | 0.06% | 0.99970000 | 1.00070000 | 0.99970000 | 4.00 |
| May 24 2024 | 0.99970000 | -0.00040000 | -0.04% | 1.00020000 | 1.00130012 | 0.99920000 | 33.00 |
| May 23 2024 | 1.00010000 | 0.00000000 | -0.14% | 1.00100000 | 1.00190000 | 1.00010000 | 45.00 |
| May 22 2024 | 1.00150000 | 0.00000000 | 0.05% | 1.00090000 | 1.00150000 | 0.99920000 | 20.00 |
| May 21 2024 | 1.00100000 | 0.00000000 | 0.11% | 0.99990000 | 1.00200000 | 0.99960000 | 50.00 |
| May 20 2024 | 0.99990000 | 0.00050000 | 0.05% | 0.99950000 | 1.00200000 | 0.99910000 | 70.00 |
| May 19 2024 | 0.99940000 | 0.00000000 | 0.00% | 0.99940000 | 1.00032021 | 0.99890000 | 15.00 |
| May 18 2024 | 0.99940000 | -0.00010000 | -0.01% | 0.99950000 | 1.00020000 | 0.99940000 | 7.00 |
| May 17 2024 | 0.99950000 | -0.00090000 | -0.09% | 1.00040000 | 1.00080000 | 0.99940000 | 21.00 |
| May 16 2024 | 1.00040000 | 0.00000000 | -0.02% | 1.00000000 | 1.00090000 | 0.99980000 | 14.00 |
| May 15 2024 | 1.00060000 | 0.00000000 | 0.09% | 0.99970000 | 1.00060000 | 0.99850000 | 34.00 |
| May 14 2024 | 0.99970000 | -0.00020000 | -0.02% | 0.99990000 | 1.00000000 | 0.99950000 | 17.00 |
| May 13 2024 | 0.99990000 | 0.00040000 | 0.04% | 0.99930006 | 1.00000000 | 0.99840000 | 38.00 |
| May 12 2024 | 0.99950000 | 0.00010000 | 0.01% | 0.99940000 | 1.00000000 | 0.99910000 | 6.00 |
| May 11 2024 | 0.99940000 | 0.00040000 | 0.04% | 0.99900000 | 0.99990000 | 0.99900000 | 3.00 |
| May 10 2024 | 0.99900000 | -0.00010000 | -0.01% | 0.99910000 | 1.00000000 | 0.99880000 | 19.00 |
| May 09 2024 | 0.99910000 | 0.00000000 | 0.00% | 0.99930000 | 1.00010000 | 0.99910000 | 14.00 |
| May 08 2024 | 0.99910000 | 0.00020000 | 0.02% | 0.99890000 | 0.99990505 | 0.99830000 | 17.00 |
| May 07 2024 | 0.99890000 | 0.00010000 | 0.01% | 0.99900000 | 0.99980000 | 0.99780000 | 28.00 |
| May 06 2024 | 0.99880000 | 0.00000000 | 0.00% | 0.99890000 | 0.99920000 | 0.99830016 | 31.00 |
| May 05 2024 | 0.99880000 | -0.00010000 | -0.01% | 0.99890000 | 0.99940005 | 0.99870000 | 6.00 |
| May 04 2024 | 0.99890000 | -0.00040000 | -0.04% | 0.99930000 | 0.99939993 | 0.99880000 | 13.00 |
| May 03 2024 | 0.99930000 | -0.00150000 | -0.15% | 1.00070000 | 1.00090000 | 0.99880000 | 74.00 |
| May 02 2024 | 1.00080000 | 0.00000000 | 0.08% | 1.00000000 | 1.00190000 | 0.99990000 | 40.00 |
| May 01 2024 | 1.00000000 | 0.00020000 | 0.02% | 0.99970000 | 1.00100000 | 0.99920000 | 63.00 |
| Apr 30 2024 | 0.99980000 | 0.00010000 | 0.01% | 0.99960000 | 1.00000000 | 0.99920000 | 25.00 |
| Apr 29 2024 | 0.99970000 | -0.00150000 | -0.15% | 1.00150000 | 1.00190000 | 0.99960000 | 13.00 |
| Apr 28 2024 | 1.00120000 | 0.00000000 | 0.04% | 1.00100000 | 1.00190000 | 1.00100000 | 31.00 |
| Apr 27 2024 | 1.00080000 | 0.00000000 | 0.05% | 1.00030000 | 1.00180000 | 1.00010000 | 40.00 |
| Apr 26 2024 | 1.00030000 | 0.00000000 | 0.00% | 1.00030000 | 1.00080000 | 0.99970000 | 20.00 |
| Apr 25 2024 | 1.00030000 | 0.00000000 | -0.01% | 1.00050000 | 1.00080000 | 0.99980000 | 16.00 |
| Apr 24 2024 | 1.00040000 | 0.00000000 | -0.02% | 1.00050000 | 1.00100000 | 1.00010000 | 22.00 |
| Apr 23 2024 | 1.00060000 | 0.00000000 | 0.01% | 1.00050000 | 1.00090000 | 1.00020000 | 26.00 |
| Apr 22 2024 | 1.00050000 | 0.00000000 | -0.06% | 1.00100000 | 1.00120000 | 1.00030000 | 14.00 |
| Apr 21 2024 | 1.00110000 | 0.00000000 | 0.01% | 1.00100000 | 1.00130000 | 1.00090000 | 7.00 |
| Apr 20 2024 | 1.00100000 | 0.00000000 | 0.04% | 1.00060000 | 1.00100000 | 1.00010000 | 14.00 |
| Apr 19 2024 | 1.00060000 | 0.00000000 | 0.03% | 1.00030000 | 1.00080000 | 0.99980000 | 32.00 |
| Apr 18 2024 | 1.00030000 | 0.00000000 | -0.02% | 1.00050000 | 1.00140000 | 0.99980000 | 59.00 |
