WBTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 71,515.58 | 5,255.58 | 7.93% | 66,260.01 | 71,562.93 | 66,040.02 | 24.00 |
May 19 2024 | 66,260.00 | -638.33 | -0.95% | 66,968.59 | 67,746.79 | 65,928.49 | 8.00 |
May 18 2024 | 66,898.33 | -173.57 | -0.26% | 66,976.41 | 68,446.23 | 66,550.38 | 6.00 |
May 17 2024 | 67,071.90 | 1,804.00 | 2.76% | 65,364.99 | 67,380.11 | 65,000.00 | 12.00 |
May 16 2024 | 65,267.90 | -988.91 | -1.49% | 66,260.00 | 66,699.46 | 64,711.61 | 17.00 |
May 15 2024 | 66,256.81 | 4,695.41 | 7.63% | 61,535.73 | 66,412.39 | 61,333.72 | 6.00 |
May 14 2024 | 61,561.40 | -1,349.65 | -2.15% | 62,858.75 | 63,066.10 | 61,027.11 | 6.00 |
May 13 2024 | 62,911.05 | 1,453.47 | 2.36% | 61,542.18 | 63,356.20 | 60,709.18 | 11.00 |
May 12 2024 | 61,457.58 | 705.75 | 1.16% | 60,785.21 | 61,897.44 | 60,627.01 | 2.00 |
May 11 2024 | 60,751.83 | 14.05 | 0.02% | 60,739.50 | 61,330.34 | 60,501.00 | 2.00 |
May 10 2024 | 60,737.78 | -2,325.21 | -3.69% | 63,007.78 | 63,429.20 | 60,100.00 | 5.00 |
May 09 2024 | 63,062.99 | 1,903.80 | 3.11% | 61,134.60 | 63,374.69 | 60,644.79 | 3.00 |
May 08 2024 | 61,159.19 | -1,146.11 | -1.84% | 62,341.72 | 62,945.03 | 60,872.08 | 6.00 |
May 07 2024 | 62,305.30 | -807.32 | -1.28% | 63,074.00 | 64,345.10 | 60,988.40 | 9.00 |
May 06 2024 | 63,112.62 | -815.07 | -1.27% | 64,028.78 | 65,364.69 | 62,685.52 | 2.00 |
May 05 2024 | 63,927.69 | 118.87 | 0.19% | 63,810.40 | 64,463.59 | 62,900.00 | 1.00 |
May 04 2024 | 63,808.82 | 998.46 | 1.59% | 62,848.19 | 64,448.94 | 62,543.57 | 2.00 |
May 03 2024 | 62,810.36 | 3,682.45 | 6.23% | 59,114.10 | 63,199.00 | 58,869.96 | 3.00 |
May 02 2024 | 59,127.91 | 855.09 | 1.47% | 58,291.09 | 59,602.68 | 56,913.13 | 2.00 |
May 01 2024 | 58,272.82 | -2,453.57 | -4.04% | 60,710.40 | 60,831.09 | 56,537.87 | 8.00 |
Apr 30 2024 | 60,726.39 | -3,067.26 | -4.81% | 63,771.04 | 64,632.10 | 59,186.25 | 9.00 |
Apr 29 2024 | 63,793.65 | 622.44 | 0.99% | 63,149.00 | 64,179.70 | 61,969.71 | 4.00 |
Apr 28 2024 | 63,171.21 | -284.47 | -0.45% | 63,483.90 | 64,374.29 | 62,877.47 | 1.00 |
Apr 27 2024 | 63,455.68 | -352.31 | -0.55% | 63,621.97 | 64,187.02 | 62,513.18 | 4.00 |
Apr 26 2024 | 63,807.99 | -709.31 | -1.10% | 64,539.91 | 64,953.75 | 63,405.90 | 7.00 |
Apr 25 2024 | 64,517.30 | 213.42 | 0.33% | 64,094.52 | 66,071.56 | 62,803.77 | 4.00 |
Apr 24 2024 | 64,303.88 | -2,111.73 | -3.18% | 66,581.75 | 67,108.70 | 63,635.23 | 1.00 |
Apr 23 2024 | 66,415.61 | -546.09 | -0.82% | 67,026.59 | 67,678.17 | 65,984.40 | 3.00 |
Apr 22 2024 | 66,961.70 | 2,013.79 | 3.10% | 65,024.05 | 68,000.00 | 64,619.76 | 3.00 |
Apr 21 2024 | 64,947.91 | -98.84 | -0.15% | 64,919.15 | 65,896.19 | 64,336.78 | 0.00 |
Apr 20 2024 | 65,046.75 | 1,071.07 | 1.67% | 63,714.88 | 65,640.78 | 63,280.46 | 1.00 |
Apr 19 2024 | 63,975.68 | 446.79 | 0.70% | 63,432.18 | 66,450.00 | 59,784.92 | 8.00 |
Apr 18 2024 | 63,528.89 | 2,275.50 | 3.71% | 61,295.66 | 64,199.99 | 60,867.51 | 5.00 |
Apr 17 2024 | 61,253.39 | -2,454.37 | -3.85% | 63,660.85 | 64,500.00 | 59,784.92 | 7.00 |
Apr 16 2024 | 63,707.76 | 317.26 | 0.50% | 63,279.83 | 64,234.35 | 61,719.34 | 6.00 |
Apr 15 2024 | 63,390.50 | -2,285.70 | -3.48% | 65,663.81 | 68,000.00 | 62,341.53 | 3.00 |
Apr 14 2024 | 65,676.20 | 1,660.14 | 2.59% | 64,153.92 | 66,004.67 | 62,241.45 | 5.00 |
Apr 13 2024 | 64,016.06 | -3,238.04 | -4.81% | 67,178.40 | 68,108.19 | 61,138.33 | 12.00 |
Apr 12 2024 | 67,254.10 | -2,858.98 | -4.08% | 70,107.00 | 71,232.31 | 65,341.26 | 3.00 |
Apr 11 2024 | 70,113.08 | -444.75 | -0.63% | 70,583.78 | 71,382.06 | 69,272.40 | 3.00 |
Apr 10 2024 | 70,557.83 | 1,334.03 | 1.93% | 69,175.02 | 71,110.37 | 67,600.00 | 4.00 |
Apr 09 2024 | 69,223.80 | -2,486.49 | -3.47% | 71,718.70 | 71,812.85 | 68,346.17 | 2.00 |
Apr 08 2024 | 71,710.29 | 2,099.57 | 3.02% | 69,944.45 | 72,788.54 | 69,186.85 | 2.00 |
Apr 07 2024 | 69,610.72 | 645.50 | 0.94% | 68,900.00 | 70,926.33 | 68,839.98 | 1.00 |
Apr 06 2024 | 68,965.22 | 985.87 | 1.45% | 67,979.35 | 69,717.88 | 67,000.00 | 2.00 |
Apr 05 2024 | 67,979.35 | -610.25 | -0.89% | 68,518.23 | 69,007.22 | 66,261.27 | 4.00 |
Apr 04 2024 | 68,589.60 | 2,592.49 | 3.93% | 66,068.19 | 69,446.36 | 65,144.19 | 6.00 |
Apr 03 2024 | 65,997.11 | 497.42 | 0.76% | 65,485.21 | 67,992.00 | 64,718.85 | 2.00 |
Apr 02 2024 | 65,499.69 | -4,402.81 | -6.30% | 69,832.41 | 69,832.41 | 63,500.00 | 4.00 |
Apr 01 2024 | 69,902.50 | -1,649.70 | -2.31% | 71,425.79 | 73,269.36 | 68,112.84 | 4.00 |
Mar 31 2024 | 71,552.20 | 1,624.71 | 2.32% | 69,909.79 | 72,229.92 | 69,873.79 | 4.00 |
Mar 30 2024 | 69,927.49 | -51.62 | -0.07% | 69,997.30 | 71,465.45 | 69,812.30 | 2.00 |
Mar 29 2024 | 69,979.11 | -932.79 | -1.32% | 70,901.00 | 71,194.76 | 69,341.72 | 5.00 |
Mar 28 2024 | 70,911.90 | 1,307.00 | 1.88% | 69,512.06 | 71,668.38 | 68,714.14 | 3.00 |
Mar 27 2024 | 69,604.90 | -455.90 | -0.65% | 70,106.50 | 73,142.41 | 68,435.95 | 5.00 |
Mar 26 2024 | 70,060.80 | 143.80 | 0.21% | 69,865.27 | 71,630.73 | 69,333.23 | 4.00 |
Mar 25 2024 | 69,917.00 | 2,678.30 | 3.98% | 67,068.91 | 71,127.69 | 66,392.61 | 4.00 |
Mar 24 2024 | 67,238.70 | 3,245.17 | 5.07% | 64,154.18 | 67,573.00 | 63,797.35 | 1.00 |
Mar 23 2024 | 63,993.53 | 408.73 | 0.64% | 63,835.38 | 65,994.60 | 63,110.25 | 3.00 |
Mar 22 2024 | 63,584.80 | -1,957.79 | -2.99% | 65,532.79 | 66,668.19 | 62,313.53 | 2.00 |
Mar 21 2024 | 65,542.59 | -2,324.02 | -3.42% | 67,791.60 | 68,045.19 | 64,589.38 | 1.00 |
Mar 20 2024 | 67,866.61 | 6,091.21 | 9.86% | 61,983.75 | 68,065.09 | 60,639.73 | 5.00 |
Mar 19 2024 | 61,775.40 | -5,618.71 | -8.34% | 67,494.68 | 67,887.15 | 61,477.25 | 10.00 |
Mar 18 2024 | 67,394.11 | -994.90 | -1.45% | 68,207.72 | 69,101.75 | 66,374.81 | 4.00 |
Mar 17 2024 | 68,389.01 | 3,187.41 | 4.89% | 65,475.00 | 68,788.18 | 64,378.01 | 3.00 |
Mar 16 2024 | 65,201.60 | -3,968.33 | -5.74% | 69,617.93 | 70,378.42 | 64,740.96 | 3.00 |
Mar 15 2024 | 69,169.93 | -1,547.28 | -2.19% | 71,335.29 | 72,102.79 | 65,513.52 | 6.00 |
Mar 14 2024 | 70,717.21 | -2,236.69 | -3.07% | 72,748.48 | 73,668.30 | 69,830.73 | 5.00 |
Mar 13 2024 | 72,953.90 | 1,528.11 | 2.14% | 71,299.19 | 73,666.80 | 71,190.82 | 5.00 |
Mar 12 2024 | 71,425.79 | -712.57 | -0.99% | 72,126.91 | 73,000.00 | 68,562.22 | 9.00 |
Mar 11 2024 | 72,138.36 | 3,012.92 | 4.36% | 68,959.61 | 73,865.64 | 67,082.33 | 20.00 |
Mar 10 2024 | 69,125.44 | 787.44 | 1.15% | 68,346.50 | 70,109.40 | 68,221.90 | 4.00 |
Mar 09 2024 | 68,338.00 | -134.20 | -0.20% | 68,370.80 | 70,277.00 | 67,779.40 | 6.00 |
Mar 08 2024 | 68,472.20 | 1,279.72 | 1.90% | 67,153.89 | 70,098.95 | 65,634.06 | 13.00 |
Mar 07 2024 | 67,192.48 | 920.30 | 1.39% | 66,367.64 | 68,106.29 | 65,643.50 | 8.00 |
Mar 06 2024 | 66,272.18 | 2,374.76 | 3.72% | 63,997.28 | 68,195.07 | 61,897.96 | 10.00 |
Mar 05 2024 | 63,897.42 | -4,325.77 | -6.34% | 67,978.76 | 69,092.86 | 59,368.72 | 12.00 |
Mar 04 2024 | 68,223.19 | 4,953.99 | 7.83% | 63,151.82 | 68,415.85 | 62,468.64 | 11.00 |
Mar 03 2024 | 63,269.20 | 1,177.12 | 1.90% | 62,093.88 | 63,409.53 | 61,519.10 | 5.00 |
Mar 02 2024 | 62,092.08 | -359.22 | -0.58% | 62,330.17 | 63,349.28 | 61,693.71 | 4.00 |
Mar 01 2024 | 62,451.30 | 1,301.14 | 2.13% | 61,180.91 | 64,500.00 | 60,617.20 | 13.00 |
Feb 29 2024 | 61,150.16 | -1,196.84 | -1.92% | 62,274.10 | 63,557.00 | 60,277.94 | 10.00 |
Feb 28 2024 | 62,347.00 | 5,356.55 | 9.40% | 56,965.56 | 63,888.00 | 56,381.60 | 17.00 |
Feb 27 2024 | 56,990.45 | 2,567.55 | 4.72% | 54,579.98 | 57,837.22 | 54,423.31 | 12.00 |
Feb 26 2024 | 54,422.90 | 2,637.19 | 5.09% | 51,790.01 | 54,888.38 | 50,937.50 | 7.00 |
Feb 25 2024 | 51,785.71 | 166.60 | 0.32% | 51,592.11 | 52,040.19 | 50,611.21 | 4.00 |
Feb 24 2024 | 51,619.11 | 930.24 | 1.84% | 50,773.69 | 51,701.35 | 50,546.05 | 1.00 |
Feb 23 2024 | 50,688.87 | -551.95 | -1.08% | 51,245.08 | 51,463.52 | 50,500.00 | 2.00 |
Feb 22 2024 | 51,240.82 | -566.08 | -1.09% | 51,770.74 | 52,106.74 | 50,663.50 | 3.00 |
Feb 21 2024 | 51,806.90 | -525.61 | -1.00% | 52,306.38 | 52,440.26 | 50,528.60 | 52.00 |