Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WBTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.00020000 | 0.00000000 | 0.05% | 0.99980000 | 1.00080000 | 0.99900000 | 53.00 |
| Apr 30 2024 | 0.99970000 | -0.00070000 | -0.07% | 1.00070000 | 1.00090000 | 0.99940000 | 24.00 |
| Apr 29 2024 | 1.00040000 | 0.00000000 | -0.10% | 1.00120000 | 1.00150000 | 1.00030000 | 6.00 |
| Apr 28 2024 | 1.00140000 | 0.00000000 | 0.07% | 1.00090000 | 1.00190000 | 1.00090000 | 13.00 |
| Apr 27 2024 | 1.00070000 | 0.00000000 | 0.03% | 1.00070000 | 1.00130000 | 1.00000000 | 13.00 |
| Apr 26 2024 | 1.00040000 | 0.00000000 | 0.03% | 1.00020000 | 1.00090000 | 0.99980000 | 10.00 |
| Apr 25 2024 | 1.00010000 | 0.00000000 | -0.06% | 1.00050000 | 1.00090000 | 0.99980000 | 8.00 |
| Apr 24 2024 | 1.00070000 | 0.00000000 | -0.02% | 1.00060000 | 1.00100000 | 1.00020000 | 6.00 |
| Apr 23 2024 | 1.00090000 | 0.00000000 | 0.01% | 1.00060000 | 1.00120000 | 1.00050000 | 8.00 |
| Apr 22 2024 | 1.00080000 | 0.00000000 | -0.02% | 1.00120000 | 1.00120000 | 1.00010000 | 7.00 |
| Apr 21 2024 | 1.00100000 | 0.00000000 | -0.02% | 1.00090000 | 1.00130000 | 1.00050000 | 1.00 |
| Apr 20 2024 | 1.00120000 | 0.00000000 | 0.06% | 1.00060000 | 1.00270000 | 1.00010000 | 35.00 |
| Apr 19 2024 | 1.00060000 | 0.00000000 | 0.04% | 1.00050000 | 1.00100000 | 0.99990000 | 37.00 |
| Apr 18 2024 | 1.00020000 | 0.00000000 | 0.05% | 0.99980000 | 1.00160000 | 0.99980000 | 21.00 |
| Apr 17 2024 | 0.99970000 | 0.00000000 | 0.00% | 0.99970000 | 1.00160000 | 0.99970000 | 11.00 |
| Apr 16 2024 | 0.99970000 | -0.00020000 | -0.02% | 0.99990000 | 1.00090000 | 0.99950000 | 19.00 |
| Apr 15 2024 | 0.99990000 | -0.00020000 | -0.02% | 1.00000000 | 1.00110000 | 0.99940000 | 13.00 |
| Apr 14 2024 | 1.00010000 | 0.00000000 | 0.02% | 0.99980000 | 1.00080000 | 0.99920000 | 27.00 |
| Apr 13 2024 | 0.99990000 | -0.00070000 | -0.07% | 1.00070000 | 1.00150000 | 0.99960000 | 32.00 |
| Apr 12 2024 | 1.00060000 | 0.00000000 | 0.00% | 1.00060000 | 1.00180000 | 1.00000000 | 12.00 |
| Apr 11 2024 | 1.00060000 | 0.00000000 | 0.05% | 1.00030000 | 1.00300000 | 1.00020000 | 16.00 |
| Apr 10 2024 | 1.00010000 | 0.00000000 | -0.09% | 1.00100000 | 1.00150000 | 1.00010000 | 5.00 |
| Apr 09 2024 | 1.00100000 | 0.00000000 | -0.02% | 1.00130000 | 1.00200000 | 1.00100000 | 47.00 |
| Apr 08 2024 | 1.00120000 | 0.00000000 | -0.01% | 1.00130000 | 1.00190000 | 1.00100000 | 61.00 |
| Apr 07 2024 | 1.00130000 | 0.00000000 | 0.11% | 1.00030000 | 1.00130000 | 1.00020000 | 3.00 |
| Apr 06 2024 | 1.00020000 | 0.00000000 | -0.04% | 1.00060000 | 1.00140000 | 1.00020000 | 1.00 |
| Apr 05 2024 | 1.00060000 | 0.00000000 | -0.05% | 1.00090000 | 1.00190000 | 1.00020000 | 17.00 |
| Apr 04 2024 | 1.00110000 | 0.00000000 | 0.09% | 1.00020000 | 1.00200000 | 1.00010000 | 27.00 |
| Apr 03 2024 | 1.00020000 | 0.00000000 | 0.01% | 1.00020000 | 1.00090000 | 1.00000000 | 19.00 |
| Apr 02 2024 | 1.00010000 | 0.00000000 | -0.08% | 1.00080000 | 1.00140000 | 1.00000000 | 23.00 |
| Apr 01 2024 | 1.00090000 | 0.00000000 | -0.05% | 1.00140000 | 1.00140000 | 1.00010000 | 15.00 |
| Mar 31 2024 | 1.00140000 | 0.00000000 | -0.01% | 1.00150000 | 1.00150000 | 1.00070000 | 3.00 |
| Mar 30 2024 | 1.00150000 | 0.00000000 | -0.03% | 1.00100000 | 1.00290000 | 1.00080000 | 0.00 |
| Mar 29 2024 | 1.00180000 | 0.00000000 | 0.03% | 1.00060000 | 1.00450000 | 1.00040000 | 5.00 |
| Mar 28 2024 | 1.00150000 | 0.00000000 | 0.14% | 1.00020000 | 1.00490000 | 1.00000000 | 17.00 |
| Mar 27 2024 | 1.00010000 | 0.00000000 | -0.02% | 1.00030000 | 1.00250000 | 0.99940000 | 32.00 |
| Mar 26 2024 | 1.00030000 | 0.00000000 | 0.03% | 0.99960000 | 1.00080000 | 0.99930000 | 40.00 |
| Mar 25 2024 | 1.00000000 | 0.00040000 | 0.04% | 1.00010000 | 1.00050000 | 0.99940000 | 19.00 |
| Mar 24 2024 | 0.99960000 | -0.00060000 | -0.06% | 1.00030000 | 1.00080000 | 0.99950000 | 5.00 |
| Mar 23 2024 | 1.00020000 | 0.00000000 | 0.00% | 0.99990000 | 1.00060000 | 0.99990000 | 2.00 |
| Mar 22 2024 | 1.00020000 | 0.00000000 | -0.03% | 1.00040000 | 1.00060000 | 0.99950000 | 5.00 |
| Mar 21 2024 | 1.00050000 | 0.00000000 | 0.07% | 0.99980000 | 1.00050000 | 0.99970000 | 59.00 |
| Mar 20 2024 | 0.99980000 | 0.00130000 | 0.13% | 0.99940000 | 1.00000000 | 0.99750000 | 47.00 |
| Mar 19 2024 | 0.99850000 | 0.00040000 | 0.04% | 0.99700000 | 1.00050000 | 0.99600000 | 91.00 |
| Mar 18 2024 | 0.99810000 | -0.00130000 | -0.13% | 0.99910000 | 0.99940000 | 0.99670000 | 17.00 |
| Mar 17 2024 | 0.99940000 | 0.00170000 | 0.17% | 0.99860000 | 0.99970000 | 0.99730000 | 17.00 |
| Mar 16 2024 | 0.99770000 | 0.00050000 | 0.05% | 0.99730000 | 0.99940000 | 0.99690000 | 5.00 |
| Mar 15 2024 | 0.99720000 | -0.00100000 | -0.10% | 0.99800000 | 0.99930000 | 0.99600000 | 50.00 |
| Mar 14 2024 | 0.99820000 | -0.00010000 | -0.01% | 0.99820000 | 0.99960000 | 0.99750000 | 25.00 |
| Mar 13 2024 | 0.99830000 | 0.00020000 | 0.02% | 0.99840000 | 0.99980000 | 0.99750000 | 48.00 |
| Mar 12 2024 | 0.99810000 | -0.00240000 | -0.24% | 1.00050000 | 1.00100000 | 0.99810000 | 37.00 |
| Mar 11 2024 | 1.00050000 | 0.00000000 | 0.02% | 1.00020000 | 1.00100000 | 0.99810000 | 93.00 |
| Mar 10 2024 | 1.00030000 | 0.00000000 | 0.04% | 1.00030000 | 1.00080000 | 0.99900000 | 74.00 |
| Mar 09 2024 | 0.99990000 | -0.00050000 | -0.05% | 1.00090000 | 1.00170000 | 0.99990000 | 13.00 |
| Mar 08 2024 | 1.00040000 | 0.00000000 | -0.15% | 1.00110000 | 1.01000000 | 1.00000000 | 24.00 |
| Mar 07 2024 | 1.00190000 | 0.00000000 | -0.18% | 1.00220000 | 1.00230000 | 0.99950000 | 27.00 |
| Mar 06 2024 | 1.00370000 | 0.00000000 | 0.18% | 1.00190000 | 1.00950000 | 1.00010000 | 10.00 |
| Mar 05 2024 | 1.00190000 | 0.00000000 | 0.19% | 0.99920000 | 1.00210000 | 0.99820000 | 81.00 |
| Mar 04 2024 | 1.00000000 | -0.00040000 | -0.04% | 1.00040000 | 1.00050000 | 0.99850000 | 172.00 |
| Mar 03 2024 | 1.00040000 | 0.00000000 | 0.03% | 1.00010000 | 1.00050000 | 1.00000000 | 22.00 |
| Mar 02 2024 | 1.00010000 | 0.00000000 | -0.02% | 1.00040000 | 1.00050000 | 1.00000000 | 7.00 |
| Mar 01 2024 | 1.00030000 | 0.00000000 | 0.11% | 0.99920000 | 1.00050000 | 0.99910000 | 18.00 |
| Feb 29 2024 | 0.99920000 | 0.00240000 | 0.24% | 0.99810000 | 1.00090000 | 0.99810000 | 54.00 |
| Feb 28 2024 | 0.99680000 | -0.00230000 | -0.23% | 0.99820000 | 0.99980000 | 0.99650000 | 32.00 |
| Feb 27 2024 | 0.99910000 | -0.00060000 | -0.06% | 0.99970000 | 1.00000000 | 0.99670000 | 32.00 |
| Feb 26 2024 | 0.99970000 | -0.00200000 | -0.20% | 1.00150000 | 1.00150000 | 0.99840000 | 21.00 |
| Feb 25 2024 | 1.00170000 | 0.00000000 | 0.14% | 1.00110000 | 1.00190000 | 1.00000000 | 18.00 |
| Feb 24 2024 | 1.00030000 | 0.00000000 | 0.08% | 0.99920000 | 1.00100000 | 0.99910000 | 11.00 |
| Feb 23 2024 | 0.99950000 | 0.00080000 | 0.08% | 0.99840000 | 0.99990000 | 0.99780000 | 4.00 |
| Feb 22 2024 | 0.99870000 | -0.00130000 | -0.13% | 0.99950000 | 1.00090000 | 0.99810000 | 66.00 |
| Feb 21 2024 | 1.00000000 | -0.00120000 | -0.12% | 0.99980000 | 1.00050000 | 0.99800000 | 18.00 |
| Feb 20 2024 | 1.00120000 | 0.00000000 | -0.04% | 1.00180000 | 1.00180000 | 0.99910000 | 14.00 |
| Feb 19 2024 | 1.00160000 | 0.00000000 | 0.13% | 1.00000000 | 1.00190000 | 0.99950000 | 15.00 |
| Feb 18 2024 | 1.00030000 | 0.00000000 | 0.04% | 1.00010000 | 1.00050000 | 0.99950000 | 9.00 |
| Feb 17 2024 | 0.99990000 | 0.00130000 | 0.13% | 0.99900000 | 1.00000000 | 0.99870000 | 11.00 |
| Feb 16 2024 | 0.99860000 | 0.00030000 | 0.03% | 0.99930000 | 0.99950000 | 0.99730000 | 12.00 |
| Feb 15 2024 | 0.99830000 | -0.00140000 | -0.14% | 0.99940000 | 0.99980000 | 0.99700000 | 10.00 |
| Feb 14 2024 | 0.99970000 | 0.00070000 | 0.07% | 0.99910000 | 0.99970000 | 0.99820000 | 6.00 |
| Feb 13 2024 | 0.99900000 | -0.00020000 | -0.02% | 0.99970000 | 0.99990000 | 0.99700000 | 14.00 |
| Feb 12 2024 | 0.99920000 | 0.00170000 | 0.17% | 0.99720000 | 0.99980000 | 0.99640000 | 4.00 |
| Feb 11 2024 | 0.99750000 | -0.00100000 | -0.10% | 0.99850000 | 0.99960000 | 0.99660000 | 3.00 |
| Feb 10 2024 | 0.99850000 | -0.00050000 | -0.05% | 0.99950000 | 0.99960000 | 0.99750000 | 2.00 |
| Feb 09 2024 | 0.99900000 | 0.00150000 | 0.15% | 0.99740000 | 0.99970000 | 0.99720000 | 132.00 |
| Feb 08 2024 | 0.99750000 | -0.00060000 | -0.06% | 0.99740000 | 0.99850000 | 0.99600000 | 14.00 |
| Feb 07 2024 | 0.99810000 | -0.00120000 | -0.12% | 0.99930000 | 0.99990000 | 0.99760000 | 29.00 |
| Feb 06 2024 | 0.99930000 | -0.00050000 | -0.05% | 0.99830000 | 0.99990000 | 0.99760000 | 3.00 |
| Feb 05 2024 | 0.99980000 | 0.00130000 | 0.13% | 0.99850000 | 1.00000000 | 0.99760000 | 9.00 |
| Feb 04 2024 | 0.99850000 | 0.00030000 | 0.03% | 0.99820000 | 1.00050000 | 0.99800000 | 7.00 |
| Feb 03 2024 | 0.99820000 | 0.00050000 | 0.05% | 0.99820000 | 0.99900000 | 0.99750000 | 2.00 |
| Feb 02 2024 | 0.99770000 | -0.00180000 | -0.18% | 0.99950000 | 1.00070000 | 0.99710000 | 12.00 |
