Register to chat with like-minded investors on our interactive forums.
WBTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.91989797 | 0.00107441 | 0.12% | 0.92102799 | 0.93054900 | 0.91480865 | 0.00 |
| Jun 12 2024 | 0.91882356 | -0.04092900 | -4.26% | 0.93205652 | 0.96734713 | 0.91000010 | 0.00 |
| Jun 11 2024 | 0.95975269 | 0.01600979 | 1.70% | 0.96768497 | 0.96977093 | 0.91228645 | 0.00 |
| Jun 10 2024 | 0.94374290 | 0.00815419 | 0.87% | 0.94246880 | 0.96979314 | 0.91112859 | 0.00 |
| Jun 09 2024 | 0.93558871 | 0.02517426 | 2.77% | 0.91866056 | 0.96839235 | 0.91186492 | 0.00 |
| Jun 08 2024 | 0.91041445 | -0.03527000 | -3.73% | 0.96098224 | 0.96785925 | 0.91041445 | 0.00 |
| Jun 07 2024 | 0.94568400 | 0.00572804 | 0.61% | 0.92437942 | 0.96854743 | 0.91130807 | 0.00 |
| Jun 06 2024 | 0.93995596 | 0.01316859 | 1.42% | 0.95107630 | 0.95838285 | 0.91105173 | 0.00 |
| Jun 05 2024 | 0.92678737 | -0.03666900 | -3.81% | 0.92794305 | 0.96806860 | 0.91023437 | 0.00 |
| Jun 04 2024 | 0.96345622 | 0.02279482 | 2.42% | 0.91914650 | 0.96594775 | 0.91187925 | 0.00 |
| Jun 03 2024 | 0.94066140 | 0.01335992 | 1.44% | 0.91982901 | 0.96315602 | 0.91081936 | 0.00 |
| Jun 02 2024 | 0.92730148 | 0.00365294 | 0.40% | 0.95914247 | 0.96866086 | 0.91336903 | 0.00 |
| Jun 01 2024 | 0.92364854 | -0.04452700 | -4.60% | 0.92549178 | 0.96896449 | 0.91277431 | 0.00 |
| May 31 2024 | 0.96817519 | 0.01002025 | 1.05% | 0.92793093 | 0.96947172 | 0.91008624 | 0.00 |
| May 30 2024 | 0.95815494 | -0.00595900 | -0.62% | 0.94440324 | 0.96485561 | 0.91067045 | 0.00 |
| May 29 2024 | 0.96411416 | -0.00181700 | -0.19% | 0.95208253 | 0.96658608 | 0.91173367 | 0.00 |
| May 28 2024 | 0.96593128 | 0.03977475 | 4.29% | 0.93640925 | 0.96903659 | 0.92284815 | 0.00 |
| May 27 2024 | 0.92615653 | -0.02329800 | -2.45% | 0.92498298 | 0.96431076 | 0.91556666 | 0.00 |
| May 26 2024 | 0.94945470 | -0.01794300 | -1.85% | 0.92941317 | 0.96709192 | 0.91083711 | 0.00 |
| May 25 2024 | 0.96739765 | 0.03453969 | 3.70% | 0.94648184 | 0.96935381 | 0.91333434 | 0.00 |
| May 24 2024 | 0.93285796 | -0.02460100 | -2.57% | 0.91538409 | 0.96418421 | 0.91058545 | 0.00 |
| May 23 2024 | 0.95745937 | 0.00109121 | 0.11% | 0.95116719 | 0.96365677 | 0.91191967 | 0.00 |
| May 22 2024 | 0.95636816 | -0.00931800 | -0.96% | 0.94401277 | 0.96688672 | 0.91220658 | 0.00 |
| May 21 2024 | 0.96568635 | 0.04763407 | 5.19% | 0.92851085 | 0.96918170 | 0.91283626 | 0.00 |
| May 20 2024 | 0.91805228 | -0.03879900 | -4.05% | 0.93495981 | 0.96754944 | 0.91805228 | 0.00 |
| May 19 2024 | 0.95685085 | -0.00214900 | -0.22% | 0.96209376 | 0.96942230 | 0.91305854 | 0.00 |
| May 18 2024 | 0.95900020 | -0.00524900 | -0.54% | 0.93885874 | 0.96940273 | 0.91530846 | 0.00 |
| May 17 2024 | 0.96424930 | 0.04333202 | 4.71% | 0.92478725 | 0.96424930 | 0.91948783 | 0.00 |
| May 16 2024 | 0.92091728 | -0.08440300 | -8.40% | 1.03527664 | 1.05476859 | 0.90000010 | 0.00 |
| May 15 2024 | 1.00532039 | -0.03000000 | -2.91% | 1.02121142 | 1.09778563 | 0.95062655 | 0.00 |
| May 14 2024 | 1.03543554 | -0.02000000 | -2.34% | 0.97735187 | 1.09692494 | 0.95351654 | 0.00 |
| May 13 2024 | 1.06020371 | 0.02000000 | 2.22% | 1.01679209 | 1.07702471 | 0.95037247 | 0.00 |
| May 12 2024 | 1.03716485 | 0.03000000 | 2.87% | 1.04622710 | 1.09323111 | 0.95609913 | 0.00 |
| May 11 2024 | 1.00818288 | 0.00000000 | 0.36% | 1.06550112 | 1.06683409 | 0.95890088 | 0.00 |
| May 10 2024 | 1.00455131 | -0.05000000 | -4.98% | 1.07860576 | 1.09666776 | 0.95716694 | 0.00 |
| May 09 2024 | 1.05722764 | -0.03000000 | -2.48% | 1.01438977 | 1.09587568 | 0.95665414 | 0.00 |
| May 08 2024 | 1.08408395 | 0.12000000 | 12.25% | 1.08053973 | 1.08408395 | 0.95204517 | 0.00 |
| May 07 2024 | 0.96576609 | -0.02522600 | -2.55% | 1.08558151 | 1.08558151 | 0.95484223 | 0.00 |
| May 06 2024 | 0.99099219 | 0.03071303 | 3.20% | 1.02614318 | 1.08322791 | 0.95276020 | 0.00 |
| May 05 2024 | 0.96027916 | -0.10664300 | -10.00% | 1.00131614 | 1.09733542 | 0.95000000 | 0.00 |
| May 04 2024 | 1.06692202 | 0.05000000 | 5.18% | 0.98902008 | 1.09736571 | 0.95115278 | 0.00 |
| May 03 2024 | 1.01440959 | 0.03000000 | 3.53% | 1.07549258 | 1.09962825 | 0.97887538 | 0.00 |
| May 02 2024 | 0.97986884 | -0.05746500 | -5.54% | 1.09971272 | 1.09971272 | 0.96010840 | 0.00 |
| May 01 2024 | 1.03733387 | -0.05000000 | -4.72% | 1.04810710 | 1.09473795 | 0.95010406 | 0.00 |
| Apr 30 2024 | 1.08873798 | 0.03000000 | 2.90% | 0.96736193 | 1.09239867 | 0.95410172 | 0.00 |
| Apr 29 2024 | 1.05800430 | 0.09000000 | 8.99% | 1.05619083 | 1.09878563 | 0.95408140 | 0.00 |
| Apr 28 2024 | 0.97074963 | -0.04875900 | -4.78% | 1.02871992 | 1.09746839 | 0.95299016 | 0.00 |
| Apr 27 2024 | 1.01950822 | -0.08000000 | -7.27% | 1.09373797 | 1.09967094 | 0.95380459 | 0.00 |
| Apr 26 2024 | 1.09949179 | 0.11000000 | 10.67% | 1.01221438 | 1.09949179 | 0.96455613 | 0.00 |
| Apr 25 2024 | 0.99345429 | -0.01922600 | -1.90% | 1.01312364 | 1.09557532 | 0.96692865 | 0.00 |
| Apr 24 2024 | 1.01267981 | -0.04000000 | -4.15% | 0.95408026 | 1.09880497 | 0.95408026 | 0.00 |
| Apr 23 2024 | 1.05654285 | 0.11000000 | 11.21% | 1.05738074 | 1.07933609 | 0.95313310 | 0.00 |
| Apr 22 2024 | 0.95001640 | -0.14837500 | -13.51% | 0.97730420 | 1.08447673 | 0.95001640 | 0.00 |
| Apr 21 2024 | 1.09839125 | 0.11000000 | 10.83% | 1.01286515 | 1.09839125 | 0.95015690 | 0.00 |
| Apr 20 2024 | 0.99107493 | -0.09638600 | -8.86% | 0.97994565 | 1.09423801 | 0.95806002 | 0.00 |
| Apr 19 2024 | 1.08746058 | 0.10000000 | 10.40% | 1.04100107 | 1.08746058 | 0.95991272 | 0.00 |
| Apr 18 2024 | 0.98500420 | -0.00920700 | -0.93% | 1.01653323 | 1.09472679 | 0.96409122 | 0.00 |
| Apr 17 2024 | 0.99421158 | -0.00044100 | -0.04% | 1.06836666 | 1.08681907 | 0.95095582 | 0.00 |
| Apr 16 2024 | 0.99465218 | -0.08247100 | -7.66% | 1.03505031 | 1.09385398 | 0.95763954 | 0.00 |
| Apr 15 2024 | 1.07712335 | 0.06000000 | 6.11% | 1.06335365 | 1.09639608 | 0.95246274 | 0.00 |
| Apr 14 2024 | 1.01507590 | -0.08000000 | -7.11% | 1.05025895 | 1.09552389 | 0.95168387 | 0.00 |
| Apr 13 2024 | 1.09278679 | 0.00000000 | 0.03% | 1.02762095 | 1.09460147 | 0.95103971 | 0.00 |
| Apr 12 2024 | 1.09246204 | 0.13000000 | 13.01% | 1.02862476 | 1.09246204 | 0.95219078 | 0.00 |
| Apr 11 2024 | 0.96670000 | -0.03085300 | -3.09% | 1.04511036 | 1.09436215 | 0.96670000 | 0.00 |
| Apr 10 2024 | 0.99755252 | -0.10057800 | -9.16% | 0.99579590 | 1.09711745 | 0.95804518 | 0.00 |
| Apr 09 2024 | 1.09813081 | 0.01000000 | 1.29% | 1.06208592 | 1.09813081 | 0.96830349 | 0.00 |
| Apr 08 2024 | 1.08417349 | 0.09000000 | 9.26% | 1.08512730 | 1.09892003 | 0.95136981 | 0.00 |
| Apr 07 2024 | 0.99226276 | -0.06857800 | -6.46% | 0.97261074 | 1.09746172 | 0.95373400 | 0.00 |
| Apr 06 2024 | 1.06084077 | 0.06000000 | 5.58% | 1.02298325 | 1.09247230 | 0.95377343 | 0.00 |
| Apr 05 2024 | 1.00481425 | 0.04000000 | 3.73% | 0.99315433 | 1.08487165 | 0.97482819 | 0.00 |
| Apr 04 2024 | 0.96868559 | -0.11405700 | -10.53% | 1.04367007 | 1.08835816 | 0.96280258 | 0.00 |
| Apr 03 2024 | 1.08274254 | 0.11000000 | 11.07% | 1.01756150 | 1.08290178 | 0.95063582 | 0.00 |
| Apr 02 2024 | 0.97479537 | -0.04782800 | -4.68% | 0.95964603 | 1.08635814 | 0.95622300 | 0.00 |
| Apr 01 2024 | 1.02262296 | -0.03000000 | -2.80% | 1.04206472 | 1.09399220 | 0.96162758 | 0.00 |
| Mar 31 2024 | 1.05205304 | -0.03000000 | -2.33% | 1.08270509 | 1.09527050 | 0.95125020 | 0.00 |
| Mar 30 2024 | 1.07709706 | 0.11000000 | 11.92% | 1.05905995 | 1.09669055 | 0.98223095 | 0.00 |
| Mar 29 2024 | 0.96238676 | -0.13725000 | -12.48% | 0.97477291 | 1.09359475 | 0.95556098 | 0.00 |
| Mar 28 2024 | 1.09963643 | 0.08000000 | 7.47% | 1.01449481 | 1.09963643 | 0.97539334 | 0.00 |
| Mar 27 2024 | 1.02323333 | 0.04000000 | 4.04% | 1.06656093 | 1.09680035 | 0.95097747 | 0.00 |
| Mar 26 2024 | 0.98349696 | 0.03110530 | 3.27% | 1.02768913 | 1.09857956 | 0.98020820 | 0.00 |
| Mar 25 2024 | 0.95239166 | -0.07552000 | -7.35% | 1.06667641 | 1.09267512 | 0.95239166 | 0.00 |
| Mar 24 2024 | 1.02791180 | 0.07000000 | 7.47% | 1.08495441 | 1.09514113 | 0.95501332 | 0.00 |
| Mar 23 2024 | 0.95646071 | -0.14332800 | -13.03% | 1.04616084 | 1.07701271 | 0.95474056 | 0.00 |
| Mar 22 2024 | 1.09978844 | 0.07000000 | 7.19% | 1.00799011 | 1.09978844 | 0.97108187 | 0.00 |
| Mar 21 2024 | 1.02601859 | 0.05000000 | 5.38% | 1.02124904 | 1.09860615 | 0.95854459 | 0.00 |
| Mar 20 2024 | 0.97362012 | -0.09112500 | -8.56% | 1.07749718 | 1.09772576 | 0.95443033 | 0.00 |
| Mar 19 2024 | 1.06474550 | 0.03000000 | 3.17% | 0.98761342 | 1.09662643 | 0.95591151 | 0.00 |
| Mar 18 2024 | 1.03204687 | -0.06000000 | -5.59% | 1.00347920 | 1.07885982 | 0.96137481 | 0.00 |
| Mar 17 2024 | 1.09314239 | 0.05000000 | 4.94% | 0.95320770 | 1.09314239 | 0.95228714 | 0.00 |
| Mar 16 2024 | 1.04172071 | 0.00000000 | 0.12% | 0.96487738 | 1.09405022 | 0.95172242 | 0.00 |
