Register for real-time alerts, custom portfolio, and market movers
WBTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 18.95 | 0.510 | 2.76% | 18.43 | 18.95 | 15.07 | 109.00 |
| Jun 16 2024 | 18.44 | -0.110 | -0.57% | 18.55 | 18.74 | 15.55 | 75.00 |
| Jun 15 2024 | 18.55 | -0.380 | -2.01% | 18.93 | 19.03 | 15.30 | 84.00 |
| Jun 14 2024 | 18.93 | -0.280 | -1.47% | 19.27 | 19.44 | 15.72 | 158.00 |
| Jun 13 2024 | 19.21 | 3.67 | 23.59% | 19.20 | 19.40 | 12.70 | 63.00 |
| Jun 12 2024 | 15.54 | -0.270 | -1.68% | 19.18 | 19.36 | 15.06 | 68.00 |
| Jun 11 2024 | 15.81 | -3.14 | -16.58% | 18.86 | 20.56 | 15.04 | 134.00 |
| Jun 10 2024 | 18.95 | 0.190 | 1.02% | 16.64 | 18.98 | 15.03 | 12.00 |
| Jun 09 2024 | 18.76 | -0.070 | -0.38% | 18.78 | 18.89 | 15.16 | 5.00 |
| Jun 08 2024 | 18.83 | 0.00 | 0.00% | 18.84 | 18.89 | 15.01 | 12.00 |
| Jun 07 2024 | 18.83 | 0.260 | 1.40% | 18.55 | 19.15 | 15.32 | 148.00 |
| Jun 06 2024 | 18.57 | 0.180 | 0.98% | 18.39 | 18.68 | 15.62 | 49.00 |
| Jun 05 2024 | 18.39 | -0.130 | -0.70% | 18.58 | 18.79 | 15.23 | 109.00 |
| Jun 04 2024 | 18.52 | 0.260 | 1.43% | 18.26 | 18.57 | 15.57 | 40.00 |
| Jun 03 2024 | 18.26 | 0.350 | 1.95% | 17.90 | 18.36 | 15.30 | 60.00 |
| Jun 02 2024 | 17.91 | 0.090 | 0.48% | 17.82 | 18.03 | 15.19 | 41.00 |
| Jun 01 2024 | 17.82 | -0.150 | -0.85% | 17.98 | 18.01 | 15.02 | 26.00 |
| May 31 2024 | 17.98 | -0.250 | -1.39% | 16.13 | 18.32 | 15.28 | 79.00 |
| May 30 2024 | 18.23 | 0.310 | 1.73% | 17.95 | 18.32 | 15.08 | 61.00 |
| May 29 2024 | 17.92 | 0.170 | 0.96% | 17.76 | 18.00 | 15.99 | 50.00 |
| May 28 2024 | 17.75 | -0.080 | -0.45% | 17.84 | 17.92 | 15.75 | 98.00 |
| May 27 2024 | 17.83 | -0.100 | -0.57% | 17.84 | 17.95 | 17.33 | 120.00 |
| May 26 2024 | 17.93 | -0.580 | -3.16% | 18.52 | 19.07 | 15.13 | 126.00 |
| May 25 2024 | 18.52 | 0.130 | 0.71% | 18.37 | 19.63 | 15.60 | 88.00 |
| May 24 2024 | 18.39 | 0.340 | 1.90% | 18.03 | 19.16 | 15.14 | 246.00 |
| May 23 2024 | 18.04 | -0.460 | -2.47% | 18.43 | 19.72 | 15.77 | 832.00 |
| May 22 2024 | 18.50 | -0.020 | -0.11% | 18.51 | 19.77 | 15.06 | 210.00 |
| May 21 2024 | 18.52 | -0.970 | -4.98% | 19.53 | 19.55 | 17.17 | 539.00 |
| May 20 2024 | 19.49 | -2.08 | -9.64% | 21.59 | 21.84 | 19.04 | 588.00 |
| May 19 2024 | 21.57 | 0.160 | 0.72% | 21.41 | 21.78 | 15.52 | 65.00 |
| May 18 2024 | 21.41 | -0.230 | -1.04% | 21.57 | 21.71 | 15.02 | 82.00 |
| May 17 2024 | 21.64 | -0.550 | -2.48% | 22.18 | 22.43 | 15.37 | 199.00 |
| May 16 2024 | 22.19 | 0.370 | 1.70% | 21.81 | 22.43 | 14.45 | 159.00 |
| May 15 2024 | 21.82 | 0.490 | 2.30% | 21.25 | 22.01 | 9.38 | 153.00 |
| May 14 2024 | 21.33 | -0.050 | -0.21% | 21.38 | 21.38 | 14.25 | 46.00 |
| May 13 2024 | 21.38 | 0.530 | 2.52% | 20.98 | 21.38 | 14.75 | 83.00 |
| May 12 2024 | 20.85 | 0.030 | 0.15% | 20.82 | 20.98 | 14.16 | 5.00 |
| May 11 2024 | 20.82 | -0.130 | -0.62% | 20.95 | 21.11 | 15.82 | 8.00 |
| May 10 2024 | 20.95 | 0.200 | 0.98% | 20.76 | 21.00 | 14.46 | 36.00 |
| May 09 2024 | 20.75 | 0.230 | 1.10% | 20.52 | 20.75 | 14.28 | 37.00 |
| May 08 2024 | 20.52 | -0.100 | -0.48% | 20.70 | 20.94 | 15.50 | 98.00 |
| May 07 2024 | 20.62 | 0.030 | 0.15% | 20.48 | 20.99 | 14.65 | 62.00 |
| May 06 2024 | 20.59 | 0.190 | 0.93% | 20.40 | 20.61 | 14.75 | 54.00 |
| May 05 2024 | 20.40 | 5.63 | 38.08% | 20.49 | 21.00 | 14.22 | 79.00 |
| May 04 2024 | 14.77 | -5.39 | -26.74% | 20.17 | 20.48 | 14.00 | 79.00 |
| May 03 2024 | 20.17 | 0.340 | 1.70% | 19.84 | 20.28 | 14.68 | 254.00 |
| May 02 2024 | 19.83 | 0.220 | 1.12% | 19.65 | 19.86 | 14.23 | 155.00 |
| May 01 2024 | 19.61 | -0.560 | -2.78% | 20.21 | 20.21 | 14.64 | 199.00 |
| Apr 30 2024 | 20.17 | 0.310 | 1.56% | 19.89 | 20.59 | 14.66 | 154.00 |
| Apr 29 2024 | 19.86 | 0.530 | 2.74% | 19.50 | 19.89 | 14.59 | 120.00 |
| Apr 28 2024 | 19.33 | -0.220 | -1.13% | 19.49 | 19.61 | 14.85 | 121.00 |
| Apr 27 2024 | 19.55 | -0.850 | -4.17% | 20.32 | 20.42 | 15.03 | 156.00 |
| Apr 26 2024 | 20.40 | 0.00 | 0.00% | 20.38 | 20.55 | 14.01 | 22.00 |
| Apr 25 2024 | 20.40 | -0.110 | -0.54% | 20.48 | 20.62 | 20.24 | 97.00 |
| Apr 24 2024 | 20.51 | -0.140 | -0.68% | 20.71 | 20.71 | 14.07 | 78.00 |
| Apr 23 2024 | 20.65 | -0.270 | -1.29% | 20.92 | 20.97 | 14.40 | 56.00 |
| Apr 22 2024 | 20.92 | 0.260 | 1.26% | 20.68 | 20.92 | 14.25 | 89.00 |
| Apr 21 2024 | 20.66 | 0.150 | 0.71% | 20.59 | 20.69 | 14.37 | 50.00 |
| Apr 20 2024 | 20.51 | -0.390 | -1.85% | 20.80 | 21.02 | 15.11 | 69.00 |
| Apr 19 2024 | 20.90 | 0.180 | 0.87% | 20.77 | 21.03 | 20.60 | 164.00 |
| Apr 18 2024 | 20.72 | 0.140 | 0.68% | 20.57 | 20.81 | 14.00 | 103.00 |
| Apr 17 2024 | 20.58 | -0.150 | -0.72% | 20.73 | 20.88 | 15.00 | 134.00 |
| Apr 16 2024 | 20.73 | 0.310 | 1.51% | 20.48 | 20.85 | 14.91 | 115.00 |
| Apr 15 2024 | 20.42 | -0.390 | -1.87% | 20.85 | 21.09 | 20.30 | 292.00 |
| Apr 14 2024 | 20.81 | -0.500 | -2.35% | 21.24 | 21.83 | 14.96 | 482.00 |
| Apr 13 2024 | 21.31 | 0.610 | 2.95% | 20.70 | 21.61 | 14.40 | 644.00 |
| Apr 12 2024 | 20.70 | 0.600 | 2.97% | 20.10 | 20.94 | 16.22 | 139.00 |
| Apr 11 2024 | 20.10 | 0.180 | 0.91% | 19.92 | 20.10 | 15.13 | 90.00 |
| Apr 10 2024 | 19.92 | 0.200 | 1.01% | 19.72 | 19.98 | 14.40 | 54.00 |
| Apr 09 2024 | 19.72 | 0.300 | 1.54% | 19.34 | 19.76 | 14.35 | 90.00 |
| Apr 08 2024 | 19.42 | -0.680 | -3.38% | 20.11 | 20.42 | 14.59 | 197.00 |
| Apr 07 2024 | 20.10 | -0.440 | -2.15% | 20.53 | 20.65 | 15.07 | 124.00 |
| Apr 06 2024 | 20.54 | 0.100 | 0.49% | 20.45 | 20.54 | 14.39 | 24.00 |
| Apr 05 2024 | 20.44 | -0.150 | -0.70% | 20.61 | 20.78 | 15.35 | 179.00 |
| Apr 04 2024 | 20.59 | 0.650 | 3.23% | 19.92 | 20.59 | 14.52 | 160.00 |
| Apr 03 2024 | 19.94 | -0.030 | -0.15% | 20.05 | 20.25 | 15.07 | 118.00 |
| Apr 02 2024 | 19.97 | 0.090 | 0.45% | 20.01 | 20.19 | 15.00 | 136.00 |
| Apr 01 2024 | 19.88 | 0.310 | 1.58% | 19.56 | 20.03 | 14.28 | 96.00 |
| Mar 31 2024 | 19.57 | -0.310 | -1.56% | 19.81 | 19.93 | 14.42 | 73.00 |
| Mar 30 2024 | 19.88 | -0.010 | -0.05% | 19.97 | 20.05 | 14.40 | 91.00 |
| Mar 29 2024 | 19.89 | 0.030 | 0.15% | 19.87 | 20.00 | 14.07 | 56.00 |
| Mar 28 2024 | 19.86 | 0.070 | 0.35% | 19.83 | 19.95 | 14.25 | 54.00 |
| Mar 27 2024 | 19.79 | 0.280 | 1.44% | 19.57 | 19.80 | 14.36 | 73.00 |
| Mar 26 2024 | 19.51 | 0.030 | 0.15% | 19.51 | 19.59 | 14.42 | 49.00 |
| Mar 25 2024 | 19.48 | 0.00 | 0.00% | 19.48 | 19.55 | 14.36 | 83.00 |
| Mar 24 2024 | 19.48 | 0.320 | 1.67% | 19.23 | 19.48 | 14.25 | 46.00 |
| Mar 23 2024 | 19.16 | 0.530 | 2.85% | 19.09 | 19.27 | 14.26 | 49.00 |
| Mar 22 2024 | 18.63 | -0.120 | -0.64% | 18.71 | 19.21 | 14.11 | 85.00 |
| Mar 21 2024 | 18.75 | -0.520 | -2.70% | 19.50 | 19.50 | 16.22 | 207.00 |
| Mar 20 2024 | 19.27 | -0.290 | -1.48% | 19.58 | 19.85 | 18.89 | 472.00 |
