Singapore markets open in 6 hours 5 minutes

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
53,418.92+1,829.33 (+3.55%)
As of 06:49PM UTC. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202451,852.2953,492.2051,019.2053,418.9253,418.92335,162,656
25 Feb 202451,574.9151,944.8351,450.6651,855.0051,855.00214,836,848
24 Feb 202450,787.9751,603.2950,622.9451,574.2151,574.21119,477,975
23 Feb 202451,323.1451,429.3050,696.2550,787.7750,787.77151,548,814
22 Feb 202451,776.8851,905.3351,044.8551,328.7651,328.76262,202,070
21 Feb 202452,308.3752,347.2150,754.3751,740.4951,740.49258,684,294
20 Feb 202451,877.2652,789.8051,004.0652,313.2752,313.27274,979,362
19 Feb 202452,123.9052,419.1151,841.7351,875.8151,875.81257,821,792
18 Feb 202451,669.3452,313.5751,319.0052,118.5752,118.57233,512,323
17 Feb 202452,092.3152,107.6350,768.8551,669.5751,669.5792,153,757
16 Feb 202451,834.3252,316.8151,629.4852,091.0552,091.05225,637,598
15 Feb 202451,761.2052,656.8351,443.3051,837.7951,837.79293,092,711
14 Feb 202449,602.7151,787.6149,370.9151,763.2351,763.23243,591,858
13 Feb 202449,965.0950,145.4748,504.2349,604.0749,604.07234,556,996
12 Feb 202448,084.8850,075.8947,772.5549,962.4149,962.41245,772,367
11 Feb 202447,699.3548,315.3047,619.1348,081.1248,081.12196,660,650
10 Feb 202447,142.9147,919.4246,932.0647,700.9947,700.9998,748,845
09 Feb 202445,235.4847,857.2945,218.4947,142.6047,142.60264,105,873
08 Feb 202444,177.2745,335.5644,177.2745,234.2045,234.20225,626,295
07 Feb 202443,114.1744,188.3142,836.6044,175.1644,175.16161,895,309
06 Feb 202442,547.5343,217.6642,510.0043,114.1043,114.10141,464,214
05 Feb 202442,510.3543,304.8642,310.3042,547.5442,547.54104,130,351
04 Feb 202442,915.6142,968.7042,459.0642,510.5742,510.5763,664,846
03 Feb 202443,049.8443,189.9042,882.2942,915.9542,915.9548,372,337
02 Feb 202442,950.9543,213.2342,671.8543,049.5543,049.5594,697,060
01 Feb 202442,500.1943,015.3241,903.4342,951.1542,951.15130,017,115
31 Jan 202442,901.2043,521.0942,350.0942,502.3042,502.30153,764,640
30 Jan 202443,143.7843,586.7442,862.2842,894.6842,894.68166,786,539
29 Jan 202441,878.2343,146.9541,801.9243,145.4343,145.43172,340,339
28 Jan 202442,015.4742,626.5541,709.4941,876.0441,876.04109,190,766
27 Jan 202441,812.5542,033.0141,457.2942,015.2342,015.2381,315,161
26 Jan 202439,850.8041,992.8439,806.0741,817.8541,817.85166,669,726
25 Jan 202439,990.4940,140.2439,560.3839,844.4539,844.45116,275,785
24 Jan 202439,700.6340,150.5739,545.0439,994.5939,994.59130,849,285
23 Jan 202439,545.8240,053.4538,520.4839,695.3039,695.30324,601,169
22 Jan 202441,543.7841,582.8539,545.4039,545.4039,545.40242,488,557
21 Jan 202441,641.9241,747.5641,531.8441,538.6041,538.6050,540,088
20 Jan 202441,621.4541,722.8441,464.8341,641.6341,641.6378,059,452
19 Jan 202441,232.6641,982.9640,353.8041,621.1341,621.13185,945,674
18 Jan 202442,652.6042,770.3740,751.5941,234.3541,234.35149,504,540
17 Jan 202443,212.6543,215.8142,322.4842,651.8242,651.82121,116,903
16 Jan 202442,561.1043,489.6742,312.1543,214.1643,214.16176,900,484
15 Jan 202441,852.0743,197.7641,828.0742,570.5442,570.54148,884,583
14 Jan 202442,887.9842,967.6341,864.4841,864.4841,864.48213,066,795
13 Jan 202442,836.3043,145.1942,531.5742,887.3342,887.33217,685,336
12 Jan 202446,374.1446,375.4541,981.7742,841.0642,841.06699,377,269
11 Jan 202446,634.9348,799.3745,830.3446,376.4346,376.43527,529,085
10 Jan 202446,070.0547,537.2144,609.6346,630.1746,630.17689,785,390
09 Jan 202446,860.3347,384.2945,544.2646,072.0246,072.02571,407,393
08 Jan 202443,855.2647,003.5943,301.4746,861.2046,861.20278,274,604
07 Jan 202443,865.8944,360.9343,733.4643,854.8943,854.89125,072,072
06 Jan 202444,137.4044,172.3543,476.5043,863.4143,863.4188,882,046
05 Jan 202444,241.6344,262.8743,152.2144,136.3544,136.35205,034,065
04 Jan 202442,760.5444,603.9242,710.6844,237.4244,237.42168,273,477
03 Jan 202444,932.5145,361.8741,751.4742,756.7342,756.73323,859,874
02 Jan 202444,084.1945,825.9144,084.1944,932.3444,932.34318,084,835
01 Jan 202442,174.7744,080.9842,174.7744,080.9844,080.98129,161,866
31 Dec 202342,204.7142,758.5342,038.8542,175.0242,175.02122,141,870
30 Dec 202342,020.5542,490.9141,614.5642,210.3542,210.35108,306,162
29 Dec 202342,598.9742,997.9941,697.2842,016.5942,016.59182,681,438
28 Dec 202343,476.6643,773.7242,397.3442,594.9842,594.98259,919,056
27 Dec 202342,476.0643,612.6542,219.5043,472.1143,472.11254,243,003
26 Dec 202343,576.0243,577.4141,879.8842,479.5742,479.57112,951,914
25 Dec 202343,032.9843,669.7742,870.5843,577.0843,577.08100,439,640
24 Dec 202343,762.9643,894.5042,909.8743,037.2343,037.23115,046,562
23 Dec 202343,957.2843,968.4743,405.2243,764.1943,764.1990,330,864
22 Dec 202343,840.9744,236.4943,543.6143,941.6743,941.67268,842,735
21 Dec 202343,562.9744,109.4643,411.9843,840.6143,840.61186,255,717
20 Dec 202342,220.6544,048.3842,215.4443,555.7243,555.72176,036,802
19 Dec 202342,501.6543,368.1141,780.9342,218.2942,218.29149,481,385
18 Dec 202341,382.2542,711.9840,538.8742,500.6642,500.66159,915,835
17 Dec 202342,135.6642,250.3841,369.7541,392.0041,392.0096,305,644
16 Dec 202341,906.9042,493.7541,765.7542,138.3242,138.3276,330,540
15 Dec 202343,011.3943,035.8141,840.7041,910.0441,910.04119,540,209
14 Dec 202342,891.6843,231.5442,094.4043,011.7843,011.78195,716,268
13 Dec 202341,386.7143,205.7540,703.7042,893.9042,893.90163,322,936
12 Dec 202341,224.2941,920.6440,739.4341,383.9141,383.91144,115,900
11 Dec 202343,706.4143,742.7540,339.7341,227.8441,227.84263,367,797
10 Dec 202343,661.8843,955.3143,582.6843,706.4343,706.4385,705,670
09 Dec 202344,175.6344,279.5043,654.0843,656.6943,656.69194,020,830
08 Dec 202343,281.1744,523.0443,136.7544,176.1844,176.18196,215,940
07 Dec 202343,643.1343,952.1243,005.6843,279.8243,279.82222,893,751
06 Dec 202344,024.3544,093.2943,475.7943,644.3243,644.32208,684,513
05 Dec 202341,878.9644,226.6541,390.2444,027.3744,027.37270,514,867
04 Dec 202339,916.6142,126.5339,916.6141,875.9141,875.91215,989,324
03 Dec 202339,422.1740,031.2139,350.1639,917.4439,917.44102,669,813
02 Dec 202338,657.9139,538.2338,638.9939,422.7339,422.73120,572,243
01 Dec 202337,721.3538,786.7237,668.2138,655.7838,655.78111,586,477
30 Nov 202337,755.9138,016.5137,578.3137,718.0137,718.0163,665,133
29 Nov 202337,758.7238,227.2237,626.7637,756.5837,756.5874,227,455
28 Nov 202337,100.4538,195.2536,870.1037,757.5137,757.5189,137,938
27 Nov 202337,459.1537,485.7036,803.1137,099.2537,099.2595,879,897
26 Nov 202337,755.0237,780.4737,219.7337,466.2637,466.2676,100,727
25 Nov 202337,695.0237,778.0937,624.0437,755.0237,755.0252,383,029
24 Nov 202337,258.7838,226.8937,248.1437,694.6437,694.64122,774,411
23 Nov 202337,374.5437,532.6937,048.6337,258.7937,258.7993,940,281
22 Nov 202335,940.6837,678.0535,789.2737,409.9637,409.96211,652,519
21 Nov 202337,399.3737,487.2135,949.1335,949.1335,949.13187,997,157
20 Nov 202337,378.0937,639.1036,989.7737,402.9137,402.91136,963,824
19 Nov 202336,545.7937,397.0036,423.0437,374.3637,374.3667,809,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...