Singapore markets open in 6 hours 42 minutes

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
16,356.83+209.54 (+1.30%)
As of 06:17PM UTC. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202216,149.1216,487.8516,092.3116,356.8316,356.8379,545,152
28 Nov 2022------
27 Nov 202216,348.7116,514.0816,321.1716,326.8816,326.88134,637,157
26 Nov 202216,288.7816,521.4516,288.3016,348.9916,348.99231,177,008
25 Nov 202216,496.2216,497.0916,228.8516,289.8016,289.80409,657,227
24 Nov 202216,557.9016,723.2616,416.4416,498.6616,498.66149,059,820
23 Nov 202216,140.6816,576.0716,094.4716,552.4316,552.43149,561,340
22 Nov 202215,719.6916,181.1115,573.4816,137.1716,137.17179,175,117
21 Nov 202216,188.0716,192.1915,518.8815,717.1715,717.17286,389,830
20 Nov 202216,664.3716,703.1116,151.5316,188.7016,188.70373,895,478
19 Nov 202216,637.3016,744.4616,515.4816,665.9816,665.98129,426,087
18 Nov 202216,618.3416,899.9016,527.5016,639.9716,639.9782,457,365
17 Nov 202216,622.1416,682.9416,399.6016,616.6416,616.64144,802,085
16 Nov 202216,850.9616,930.3516,366.4516,622.0816,622.08149,019,436
15 Nov 202216,583.3517,009.3316,517.0816,845.7616,845.76109,465,784
14 Nov 202216,340.5217,039.5715,860.7116,587.5216,587.52168,229,319
13 Nov 202216,771.0116,889.6716,302.0716,336.4916,336.49109,989,691
12 Nov 202217,025.4617,042.6816,628.2516,765.7016,765.70156,803,710
11 Nov 202217,560.3117,620.6816,522.8717,022.1717,022.17241,126,960
10 Nov 202215,819.1217,972.8215,791.1417,562.2817,562.28425,790,086
09 Nov 202218,516.6018,574.0615,624.0215,825.5415,825.54414,173,785
08 Nov 202220,573.0720,646.7217,475.1518,522.0618,522.06359,305,063
07 Nov 202220,917.9421,048.0220,471.2920,573.4220,573.42112,866,267
06 Nov 202221,293.2521,348.6020,895.3520,911.6220,911.6268,456,530
05 Nov 202221,147.9921,440.4421,098.1321,290.4121,290.4160,096,728
04 Nov 202220,218.4021,202.6720,183.9121,153.0821,153.08144,732,815
03 Nov 202220,169.3820,383.3920,093.7720,217.4420,217.4495,787,931
02 Nov 202220,482.1320,728.3920,101.6420,169.2820,169.28166,842,443
01 Nov 202220,496.8320,649.3820,356.1720,483.2520,483.2594,896,794
31 Oct 202220,629.2020,800.2020,286.9320,496.9720,496.97121,009,625
30 Oct 202220,817.5020,914.8120,534.6420,627.9120,627.9193,667,530
29 Oct 202220,603.0820,979.6120,569.1320,818.6520,818.65127,539,850
28 Oct 202220,278.1220,718.7920,087.2820,602.6620,602.66139,614,014
27 Oct 202220,761.4820,854.8320,244.6220,281.1320,281.13148,574,021
26 Oct 202220,100.7220,907.2920,076.1820,757.9320,757.93185,487,222
25 Oct 202219,323.7320,335.3319,253.7620,105.2720,105.27209,820,812
24 Oct 202219,584.8719,606.3819,210.7519,324.5319,324.53129,191,756
23 Oct 202219,193.6319,647.8919,117.7919,577.3919,577.39103,272,820
22 Oct 202219,182.0819,240.0319,127.4819,193.8019,193.8069,828,641
21 Oct 202219,032.2019,234.7818,746.4419,182.3319,182.3383,884,032
20 Oct 202219,105.7919,290.5018,969.4719,030.4319,030.4384,309,370
19 Oct 202219,325.7419,338.1619,098.6319,118.2819,118.28106,397,027
18 Oct 202219,545.6819,654.1619,145.3719,326.0319,326.03126,569,764
17 Oct 202219,277.4019,631.4919,183.3819,545.5819,545.58127,738,184
16 Oct 202219,071.3919,376.8619,067.1519,277.4719,277.4761,582,339
15 Oct 202219,183.4419,212.2419,016.2619,070.8819,070.8863,223,998
14 Oct 202219,367.1219,826.8519,129.7419,185.9319,185.93138,911,080
13 Oct 202219,155.4019,427.1018,323.7219,367.6719,367.67155,329,451
12 Oct 202219,032.4219,194.2019,019.2119,154.7319,154.7378,508,850
11 Oct 202219,121.5019,225.9318,924.7419,031.0719,031.07102,982,873
10 Oct 202219,446.6319,520.0319,086.0619,122.3919,122.3988,144,187
09 Oct 202219,406.1819,533.1319,355.1719,445.4619,445.4664,542,608
08 Oct 202219,555.0719,600.3719,294.2119,401.3819,401.3855,616,902
07 Oct 202219,938.6120,033.7719,414.0319,553.9819,553.98105,672,921
06 Oct 202220,158.0120,400.2219,898.6019,935.8719,935.87119,116,504
05 Oct 202220,304.3420,315.0719,807.7220,153.6920,153.69107,720,984
04 Oct 202219,613.2420,338.4819,520.5320,310.6220,310.62133,512,305
03 Oct 202219,039.0419,634.0018,998.9419,614.7619,614.76111,365,824
02 Oct 202219,307.5919,360.2818,968.7119,037.0319,037.0373,060,127
01 Oct 202219,428.5219,467.0319,229.7119,310.5019,310.5065,672,713
30 Sept 202219,544.5920,076.5919,267.7219,427.6919,427.69153,992,898
29 Sept 202219,432.9719,568.5518,921.0019,548.4119,548.41148,988,408
28 Sept 202219,106.7419,653.9318,559.3219,436.4719,436.47179,364,520
27 Sept 202219,220.7020,320.1718,918.5619,108.8319,108.83173,725,101
26 Sept 202218,794.7619,246.3618,705.7319,215.1519,215.15137,640,779
25 Sept 202218,915.9419,121.1918,689.5418,794.2918,794.2998,935,925
24 Sept 202219,257.8119,276.8018,854.3218,913.7918,913.79140,949,239
23 Sept 202219,392.9519,466.0618,612.4519,253.1719,253.17247,048,662
22 Sept 202218,515.9219,435.1218,413.4119,393.5219,393.52285,411,475
21 Sept 202218,889.9319,620.0918,274.0818,520.9918,520.99241,248,567
20 Sept 202219,534.5419,591.4718,834.5218,886.5818,886.58163,392,464
19 Sept 202219,405.3119,619.6318,405.4119,547.6819,547.68259,572,132
18 Sept 202220,121.7120,121.7119,362.5419,396.0119,396.01151,570,186
17 Sept 202219,754.1920,149.1519,743.8420,115.0020,115.00119,520,438
16 Sept 202219,693.5619,869.2119,416.7819,747.7419,747.74179,182,543
15 Sept 202220,250.4820,275.3019,647.8819,700.3619,700.36284,318,365
14 Sept 202220,162.1920,382.3419,844.6720,252.7020,252.70186,309,257
13 Sept 202222,329.8122,585.3220,117.2220,241.9320,241.93324,411,711
12 Sept 202221,734.0122,363.6721,642.6922,329.3222,329.32203,171,727
11 Sept 202221,681.1021,734.8021,423.1521,733.2721,733.27125,949,466
10 Sept 202221,366.3821,728.5221,220.2021,683.4421,683.44128,483,251
09 Sept 202219,318.7521,367.5119,303.2621,367.5121,367.51242,619,947
08 Sept 202219,276.5019,400.4319,116.9719,320.9719,320.97131,467,026
07 Sept 202218,862.7119,356.3418,626.8219,277.1019,277.10207,411,028
06 Sept 202219,818.5520,162.6918,845.8918,854.5518,854.55226,893,146
05 Sept 202219,962.4620,015.7219,707.1419,817.4819,817.48147,109,055
04 Sept 202219,814.9119,979.5319,664.6919,961.0919,961.09177,382,527
03 Sept 202219,962.8020,011.7919,713.2619,814.6519,814.65186,546,893
02 Sept 202220,103.1620,378.5419,799.0419,961.4519,961.45187,272,278
01 Sept 202220,024.7120,168.8619,681.0820,103.4820,103.48202,841,437
31 Aug 202219,790.5020,414.3819,790.5020,023.1020,023.10279,275,933
30 Aug 202220,291.2020,518.0719,586.0619,790.0819,790.08262,256,100
29 Aug 202219,560.9020,351.2519,543.4120,291.1920,291.19178,889,847
28 Aug 202220,044.3820,117.2119,564.1219,564.1219,564.12119,511,171
27 Aug 202220,219.5020,304.8319,862.2520,045.6220,045.62200,426,296
26 Aug 202221,594.5421,778.0520,184.1220,215.6920,215.69295,980,263
25 Aug 202221,414.5421,763.1121,393.9321,594.4421,594.44162,120,552
24 Aug 202221,550.4421,766.4521,183.3221,415.4321,415.43202,690,906
23 Aug 202221,388.0821,635.5920,938.1921,547.2121,547.21214,739,081
22 Aug 202221,553.3421,553.3420,916.9621,388.1321,388.13218,175,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...