Register to chat with like-minded investors on our interactive forums.
WBTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.54 | -2.03 | -9.41% | 21.59 | 21.84 | 19.04 | 10.00 |
| May 19 2024 | 21.57 | 0.130 | 0.61% | 21.41 | 21.78 | 21.39 | 1.00 |
| May 18 2024 | 21.44 | -0.230 | -1.06% | 21.60 | 21.60 | 21.38 | 0.00 |
| May 17 2024 | 21.67 | -0.510 | -2.30% | 22.21 | 22.43 | 21.47 | 3.00 |
| May 16 2024 | 22.18 | 0.370 | 1.70% | 21.87 | 22.35 | 21.83 | 0.00 |
| May 15 2024 | 21.81 | 0.480 | 2.25% | 21.38 | 21.96 | 21.29 | 3.00 |
| May 14 2024 | 21.33 | 0.030 | 0.14% | 21.36 | 21.37 | 21.15 | 0.00 |
| May 13 2024 | 21.30 | 0.390 | 1.87% | 20.93 | 21.36 | 20.93 | 1.00 |
| May 12 2024 | 20.91 | 0.010 | 0.05% | 20.87 | 20.96 | 20.80 | 0.00 |
| May 11 2024 | 20.90 | 0.00 | 0.00% | 20.85 | 21.11 | 20.79 | 0.00 |
| May 10 2024 | 20.90 | 0.150 | 0.72% | 20.76 | 21.00 | 20.67 | 1.00 |
| May 09 2024 | 20.75 | 0.200 | 0.97% | 20.55 | 20.75 | 20.47 | 0.00 |
| May 08 2024 | 20.55 | -0.150 | -0.72% | 20.68 | 20.94 | 20.54 | 0.00 |
| May 07 2024 | 20.70 | 0.110 | 0.53% | 20.60 | 20.99 | 20.54 | 1.00 |
| May 06 2024 | 20.59 | 0.190 | 0.93% | 20.40 | 20.60 | 20.14 | 0.00 |
| May 05 2024 | 20.40 | -0.070 | -0.34% | 20.48 | 20.56 | 20.10 | 1.00 |
| May 04 2024 | 20.47 | 0.220 | 1.09% | 20.20 | 20.47 | 20.11 | 0.00 |
| May 03 2024 | 20.25 | 0.420 | 2.12% | 19.84 | 20.27 | 19.74 | 2.00 |
| May 02 2024 | 19.83 | 0.210 | 1.07% | 19.64 | 19.85 | 19.37 | 1.00 |
| May 01 2024 | 19.62 | -0.550 | -2.73% | 20.05 | 20.19 | 19.46 | 5.00 |
| Apr 30 2024 | 20.17 | 0.310 | 1.56% | 19.87 | 20.59 | 19.87 | 3.00 |
| Apr 29 2024 | 19.86 | 0.490 | 2.53% | 19.34 | 19.88 | 19.30 | 2.00 |
| Apr 28 2024 | 19.37 | -0.180 | -0.92% | 19.55 | 19.61 | 19.12 | 4.00 |
| Apr 27 2024 | 19.55 | -0.850 | -4.17% | 20.42 | 20.42 | 19.40 | 8.00 |
| Apr 26 2024 | 20.40 | 0.00 | 0.00% | 20.44 | 20.52 | 20.34 | 0.00 |
| Apr 25 2024 | 20.40 | -0.080 | -0.39% | 20.47 | 20.62 | 20.24 | 0.00 |
| Apr 24 2024 | 20.48 | -0.170 | -0.82% | 20.64 | 20.64 | 20.26 | 2.00 |
| Apr 23 2024 | 20.65 | -0.270 | -1.29% | 20.84 | 20.97 | 20.59 | 2.00 |
| Apr 22 2024 | 20.92 | 0.260 | 1.26% | 20.66 | 20.92 | 20.50 | 0.00 |
| Apr 21 2024 | 20.66 | 0.070 | 0.34% | 20.63 | 20.69 | 20.44 | 0.00 |
| Apr 20 2024 | 20.59 | -0.300 | -1.44% | 20.90 | 20.98 | 20.51 | 0.00 |
| Apr 19 2024 | 20.89 | 0.170 | 0.82% | 20.66 | 21.02 | 20.61 | 2.00 |
| Apr 18 2024 | 20.72 | 0.140 | 0.68% | 20.51 | 20.79 | 20.44 | 1.00 |
| Apr 17 2024 | 20.58 | -0.080 | -0.39% | 20.66 | 20.88 | 20.31 | 2.00 |
| Apr 16 2024 | 20.66 | 0.180 | 0.88% | 20.48 | 20.85 | 20.36 | 2.00 |
| Apr 15 2024 | 20.48 | -0.350 | -1.68% | 20.85 | 21.09 | 20.30 | 3.00 |
| Apr 14 2024 | 20.83 | -0.410 | -1.93% | 21.29 | 21.59 | 20.64 | 5.00 |
| Apr 13 2024 | 21.24 | 0.540 | 2.61% | 20.76 | 21.57 | 20.55 | 5.00 |
| Apr 12 2024 | 20.70 | 0.700 | 3.50% | 20.00 | 20.94 | 19.96 | 3.00 |
| Apr 11 2024 | 20.00 | 0.080 | 0.40% | 19.93 | 20.08 | 19.64 | 3.00 |
| Apr 10 2024 | 19.92 | 0.200 | 1.01% | 19.69 | 19.98 | 19.56 | 3.00 |
| Apr 09 2024 | 19.72 | 0.300 | 1.54% | 19.37 | 19.76 | 19.25 | 3.00 |
| Apr 08 2024 | 19.42 | -0.680 | -3.38% | 20.11 | 20.41 | 19.32 | 12.00 |
| Apr 07 2024 | 20.10 | -0.430 | -2.09% | 20.56 | 20.65 | 20.06 | 9.00 |
| Apr 06 2024 | 20.53 | 0.070 | 0.34% | 20.47 | 20.54 | 20.31 | 1.00 |
| Apr 05 2024 | 20.46 | -0.150 | -0.73% | 20.61 | 20.78 | 20.29 | 5.00 |
| Apr 04 2024 | 20.61 | 0.690 | 3.46% | 19.93 | 20.61 | 19.83 | 5.00 |
| Apr 03 2024 | 19.92 | -0.060 | -0.30% | 19.95 | 20.25 | 19.75 | 2.00 |
| Apr 02 2024 | 19.98 | 0.100 | 0.50% | 19.86 | 20.19 | 19.74 | 6.00 |
| Apr 01 2024 | 19.88 | 0.310 | 1.58% | 19.58 | 20.03 | 19.55 | 5.00 |
| Mar 31 2024 | 19.57 | -0.310 | -1.56% | 19.87 | 19.90 | 19.25 | 9.00 |
| Mar 30 2024 | 19.88 | -0.020 | -0.10% | 19.89 | 20.02 | 19.71 | 3.00 |
| Mar 29 2024 | 19.90 | 0.030 | 0.15% | 19.89 | 19.96 | 19.71 | 1.00 |
| Mar 28 2024 | 19.87 | 0.040 | 0.20% | 19.83 | 19.95 | 19.64 | 4.00 |
| Mar 27 2024 | 19.83 | 0.320 | 1.64% | 19.50 | 19.83 | 19.47 | 4.00 |
| Mar 26 2024 | 19.51 | 0.030 | 0.15% | 19.44 | 19.59 | 19.35 | 3.00 |
| Mar 25 2024 | 19.48 | 0.00 | 0.00% | 19.48 | 19.53 | 19.31 | 2.00 |
| Mar 24 2024 | 19.48 | 0.250 | 1.30% | 19.23 | 19.48 | 19.20 | 1.00 |
| Mar 23 2024 | 19.23 | 0.120 | 0.63% | 19.11 | 19.27 | 19.04 | 1.00 |
| Mar 22 2024 | 19.11 | 0.360 | 1.92% | 18.72 | 19.21 | 18.72 | 2.00 |
| Mar 21 2024 | 18.75 | -0.570 | -2.95% | 19.32 | 19.33 | 18.70 | 2.00 |
| Mar 20 2024 | 19.32 | -0.260 | -1.33% | 19.60 | 19.85 | 18.89 | 5.00 |
| Mar 19 2024 | 19.58 | 0.410 | 2.14% | 19.13 | 19.59 | 19.09 | 5.00 |
| Mar 18 2024 | 19.17 | 0.420 | 2.24% | 18.77 | 19.23 | 18.74 | 2.00 |
| Mar 17 2024 | 18.75 | 0.230 | 1.24% | 18.54 | 18.93 | 18.48 | 2.00 |
| Mar 16 2024 | 18.52 | -0.030 | -0.16% | 18.54 | 18.71 | 18.35 | 3.00 |
| Mar 15 2024 | 18.55 | 0.340 | 1.87% | 18.36 | 18.67 | 18.19 | 3.00 |
| Mar 14 2024 | 18.21 | 0.00 | 0.00% | 18.21 | 18.21 | 18.21 | 0.00 |
| Mar 13 2024 | 18.21 | 0.280 | 1.56% | 17.92 | 18.32 | 17.81 | 1.00 |
| Mar 12 2024 | 17.93 | 0.200 | 1.13% | 17.73 | 18.02 | 17.63 | 2.00 |
| Mar 11 2024 | 17.73 | -0.040 | -0.23% | 17.76 | 17.97 | 17.70 | 4.00 |
| Mar 10 2024 | 17.77 | 0.280 | 1.60% | 17.49 | 17.94 | 17.45 | 2.00 |
| Mar 09 2024 | 17.49 | -0.070 | -0.40% | 17.56 | 17.57 | 17.38 | 1.00 |
| Mar 08 2024 | 17.56 | 0.240 | 1.39% | 17.32 | 17.60 | 17.03 | 4.00 |
| Mar 07 2024 | 17.32 | -0.060 | -0.35% | 17.31 | 17.68 | 17.22 | 3.00 |
| Mar 06 2024 | 17.38 | -0.630 | -3.50% | 17.96 | 17.98 | 17.26 | 5.00 |
| Mar 05 2024 | 18.01 | -0.760 | -4.05% | 18.75 | 18.86 | 17.60 | 14.00 |
| Mar 04 2024 | 18.77 | 0.690 | 3.82% | 18.08 | 18.85 | 18.07 | 6.00 |
| Mar 03 2024 | 18.08 | -0.040 | -0.22% | 18.11 | 18.21 | 17.94 | 1.00 |
| Mar 02 2024 | 18.12 | -0.080 | -0.44% | 18.15 | 18.27 | 18.02 | 2.00 |
| Mar 01 2024 | 18.20 | -0.110 | -0.60% | 18.28 | 18.30 | 18.06 | 4.00 |
| Feb 29 2024 | 18.31 | -0.110 | -0.60% | 18.40 | 18.53 | 17.69 | 6.00 |
| Feb 28 2024 | 18.42 | 0.870 | 4.96% | 17.55 | 18.49 | 17.43 | 5.00 |
| Feb 27 2024 | 17.55 | 0.390 | 2.27% | 17.19 | 17.66 | 17.11 | 3.00 |
| Feb 26 2024 | 17.16 | 0.480 | 2.88% | 16.66 | 17.21 | 16.57 | 4.00 |
| Feb 25 2024 | 16.68 | -0.580 | -3.36% | 17.23 | 17.27 | 16.68 | 2.00 |
| Feb 24 2024 | 17.26 | -0.120 | -0.69% | 17.34 | 17.41 | 17.14 | 2.00 |
| Feb 23 2024 | 17.38 | 0.120 | 0.70% | 17.19 | 17.44 | 17.17 | 2.00 |
| Feb 22 2024 | 17.26 | -0.180 | -1.03% | 17.47 | 17.58 | 17.16 | 2.00 |
| Feb 21 2024 | 17.44 | 0.090 | 0.52% | 17.36 | 17.67 | 17.29 | 3.00 |
