Singapore markets closed

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
70,453.25+479.21 (+0.68%)
As of 10:43AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202469,313.0270,665.4569,011.6970,453.2570,453.25298,357,088
27 Mar 202470,023.3971,374.4268,551.7369,310.8069,310.80333,850,363
26 Mar 202469,898.5571,184.5569,508.8670,023.3970,023.39323,119,052
25 Mar 202467,201.7070,831.2866,553.2869,898.5569,898.55401,642,016
24 Mar 202464,256.8767,317.3763,901.2167,201.7067,201.70232,638,150
23 Mar 202463,494.3265,709.5663,137.0264,256.8764,256.87191,825,780
22 Mar 202465,486.5466,396.7362,579.4363,491.3063,491.30354,617,956
21 Mar 202467,812.9167,965.4164,862.0165,486.5465,486.54435,664,744
20 Mar 202461,906.6167,862.7760,832.5867,811.0267,811.02688,713,785
19 Mar 202467,529.7667,752.5561,698.5261,905.3461,905.34676,703,707
18 Mar 202468,288.5368,555.4666,569.9367,529.7667,529.76300,089,033
17 Mar 202465,346.8968,583.3864,642.5468,289.9268,289.92303,580,443
16 Mar 202469,260.3169,733.9565,164.4965,346.6265,346.62377,129,133
15 Mar 202471,344.3772,003.3465,986.4769,260.4469,260.44627,985,014
14 Mar 202473,027.2973,505.7368,914.5571,341.9571,341.95490,210,381
13 Mar 202471,349.4173,473.4071,329.2073,027.8073,027.80354,438,325
12 Mar 202472,213.2072,443.5269,325.0871,349.4171,349.41561,166,424
11 Mar 202468,989.9972,630.5567,792.9472,213.2172,213.21649,316,551
10 Mar 202468,471.4469,806.5968,436.8768,991.6768,991.67267,494,256
09 Mar 202468,369.5968,661.7368,215.8268,471.3968,471.39156,203,137
08 Mar 202467,170.6169,677.8166,798.5068,370.4268,370.42516,103,698
07 Mar 202466,224.1667,977.9065,868.6967,171.3067,171.30452,690,552
06 Mar 202464,042.0567,526.7063,054.9466,224.5666,224.56703,491,028
05 Mar 202468,094.6768,820.0060,465.3864,045.1064,045.101,143,264,859
04 Mar 202462,991.7668,098.9462,991.7668,088.0468,088.04593,452,539
03 Mar 202461,979.5963,023.9261,558.8662,989.4162,989.41201,448,564
02 Mar 202462,515.1562,515.1561,797.6561,986.4361,986.43162,507,076
01 Mar 202461,250.2162,810.9060,971.7962,521.0462,521.04306,901,727
29 Feb 202462,333.5763,301.0960,719.5461,305.4961,305.49697,813,822
28 Feb 202456,915.9563,542.3256,770.9962,334.8162,334.81838,533,659
27 Feb 202454,498.7757,197.3454,485.1456,914.7856,914.78437,956,522
26 Feb 202451,852.2954,680.6851,019.2054,497.6454,497.64341,803,870
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...