Wrapped Bitcoin (WBTC) historical data and Live price

Wrapped Bitcoin

WBTC

$ 61,091.94 -3.248 %

0.99942348 BTC

MARKET CAP
9.09 B

24H VOLUME
182.857 M

CIRC.SUPPLY
148.788 k

MAX SUPPLY

WBTC

USD

Rank19

1H 0.20 %

24H -3.25 %

7D 4.29 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	63,148.192	63,891.906	62,143.115	63,187.942	185,039,834.12	9,401,623,511.19
4/14/21	63,446.937	64,796.435	61,732.711	63,127.861	236,040,575.14	9,392,684,208.42
4/13/21	59,913.601	63,638.728	59,913.601	63,436.58	184,866,415.63	9,311,871,590.03
4/12/21	60,153.445	61,076.337	59,653.466	59,927.615	216,409,420.29	8,746,475,743.28
4/11/21	59,747.704	60,700.819	59,325.775	60,154.704	107,817,288.16	8,779,619,596.93
4/10/21	58,275.613	61,002.097	58,094.267	59,746.686	147,832,104.49	8,720,068,993.59
4/9/21	58,230.496	58,812.3	57,848.249	58,269.93	163,315,562.42	8,504,535,437.78
4/8/21	56,172.814	58,235.683	55,955.238	58,232.906	205,536,181.75	8,324,520,518.03
4/7/21	58,016.666	58,311.054	55,585.403	56,272.283	156,358,123.09	7,968,315,489.73
4/6/21	58,672.909	59,211.913	57,467.478	58,027.452	119,098,897.87	8,216,852,440
4/5/21	58,577.947	59,281.536	57,188.371	58,570.26	114,268,579	8,235,145,408.13
4/4/21	57,538.125	58,887.803	57,148.763	58,592.259	106,171,153.6	8,238,238,575.91
4/3/21	59,401.188	60,157.787	57,554.097	57,611.912	186,726,371.48	8,100,398,988.89
4/2/21	59,155.042	60,132.734	58,707.019	59,351.16	193,733,026.34	8,315,281,448.26
4/1/21	59,037.645	59,648.094	58,375.654	59,071.535	160,744,443.28	8,276,105,044.86
3/31/21	58,864.386	59,798.776	57,739.079	59,067.009	137,746,619.51	8,275,470,968
3/30/21	57,663.648	59,375.444	57,289.289	58,864.736	163,303,603.45	8,247,131,981.16
3/29/21	55,948.785	59,333.996	55,209.906	57,659.198	145,958,952.37	8,049,417,116.84
3/28/21	55,960.703	56,638.187	55,092.842	55,948.609	71,339,736.73	7,721,106,599.67
3/27/21	55,029.388	56,484.466	54,234.704	55,962.296	90,560,014.37	7,722,995,496.96
3/26/21	51,679.188	55,028.763	51,651.842	55,028.763	120,110,528.36	7,594,164,637.62
3/25/21	52,774.747	53,255.143	50,844.937	51,704.315	138,305,702.64	7,135,378,967.24
3/24/21	54,695.87	57,103.725	52,580.002	52,814.368	132,865,115.96	7,288,570,231.88
3/23/21	54,464.162	55,857.097	53,366.241	54,722.182	179,910,047.13	7,532,712,083.88
3/22/21	57,521.196	58,261.673	54,320.493	54,507.57	103,027,600.65	7,489,495,484.01
3/21/21	58,298.513	58,846.289	56,013.253	57,493.495	114,036,236.95	7,899,769,967.19
3/20/21	58,283.476	59,931.862	58,213.999	58,320.954	86,910,937.48	8,013,465,294.93
3/19/21	57,880.759	59,401.738	56,687.592	58,265.002	101,726,468.79	7,947,541,429.96
3/18/21	58,964.076	59,884.816	56,210.338	57,878.701	93,266,520.46	7,894,848,650.99
3/17/21	56,568.706	58,943.045	54,884.41	58,921.402	101,570,694.73	8,037,076,553.07
3/16/21	55,740.039	56,530.869	53,608.901	56,518.731	125,004,524.37	7,709,344,151.02
3/15/21	59,361.054	60,437.668	55,323.356	55,848.68	166,051,444.88	7,466,707,763.35
3/14/21	61,047.837	61,423.584	59,399.408	59,399.408	89,181,343.82	7,941,423,552.46
3/13/21	57,245.65	61,496.252	56,210.427	61,086.439	172,805,731.66	8,166,971,608.62
3/12/21	57,791.324	58,015.35	55,314.82	57,230.417	193,551,130.38	7,651,439,496.81
3/11/21	56,088.09	58,100.203	54,503.443	57,778.799	162,494,736.1	7,667,005,745.91
3/10/21	54,659.308	57,162.101	53,384.316	56,132.184	237,198,928.35	7,392,402,643.68
3/9/21	52,028.811	54,635.773	52,028.811	54,635.773	243,270,041.95	7,130,949,512.22
3/8/21	51,272.87	52,171.054	49,704.138	52,028.684	229,580,402.8	6,712,660,630.61
3/7/21	48,986.676	51,488.18	48,986.676	51,406.185	389,412,623.41	6,434,480,452.26
3/6/21	48,561.875	49,178.046	47,202.8	48,975.893	161,497,497.7	6,110,701,715.85
3/5/21	48,432.323	49,298.294	46,385.652	48,602.868	132,872,535.09	6,064,159,653.62
3/4/21	50,572.473	51,602.889	47,678.531	48,463.645	158,892,682.57	5,998,349,354.81
3/3/21	48,273.098	52,398.877	48,174.874	50,582.25	173,200,482.99	6,260,569,297.35
3/2/21	49,525.581	50,216.897	47,227.389	48,205.64	206,370,296.65	5,949,552,528.4
3/1/21	45,305.531	49,818.845	45,163.752	49,528.857	151,039,388.88	6,112,864,377.52
2/28/21	45,966.777	46,262.868	43,527.599	45,290.677	265,578,058.66	5,589,787,066.29
2/27/21	46,198.042	48,136.529	45,195.285	45,958.588	113,794,236.65	5,672,220,785.53
2/26/21	47,162.148	48,143.37	44,393.161	46,178.605	231,656,267.3	5,699,375,335.59
2/25/21	49,431.156	51,664.517	47,041.731	47,041.731	140,040,597.72	5,805,902,599.36
2/24/21	48,628.874	51,239.997	47,226.893	49,437.059	185,311,551.78	6,101,534,585.04
2/23/21	54,197.864	54,201.52	45,310.732	48,617.612	421,085,838.2	6,000,398,256.79
2/22/21	57,536.828	57,679.011	49,187.289	54,191.463	289,375,805.89	6,689,529,411.57
2/21/21	55,885.91	58,175.014	55,687.783	57,557.973	207,543,891.76	7,105,099,797.67
2/20/21	55,764.25	57,026.401	54,813.846	55,937.398	288,211,521.45	6,905,051,988.57
2/19/21	51,636.719	56,096.3	50,897.422	55,759.778	300,753,142.92	6,883,126,133.75
2/18/21	52,156.571	52,471.84	51,010.08	51,684.3	176,702,091.32	6,377,198,371.78
2/17/21	49,108.394	52,411.779	49,086.247	52,193.264	208,553,572.6	6,580,653,103.62
2/16/21	47,939.295	50,249.533	47,285.292	49,110.091	149,734,049.85	6,191,919,129.82
2/15/21	48,680.135	48,822.408	46,101.656	47,959.185	256,309,373.89	6,102,575,518.36
2/14/21	47,140.396	49,580.164	47,097.341	48,696.932	218,263,543.16	6,196,449,241.58
2/13/21	47,474.889	47,973.997	46,355.721	47,123.271	157,231,045.56	5,996,208,522.71
2/12/21	47,718.477	48,606.11	46,715.032	47,508.242	221,820,346.74	6,045,194,257.1
2/11/21	44,847.647	48,326.793	44,231.769	47,751.073	165,467,140.8	6,076,093,317.49
2/10/21	46,541.816	47,104.889	43,997.085	44,846.934	374,607,338.2	5,693,063,486.46
2/9/21	46,360.891	47,765.125	45,319.497	46,560.314	333,536,652.04	5,895,675,934.29
2/8/21	38,868.844	46,403.367	38,313.28	46,403.367	347,643,570.19	5,643,822,877.95
2/7/21	39,324.555	39,680.711	37,571.728	38,877.484	218,504,012.25	4,728,485,253.17
2/6/21	38,243.405	40,910.965	38,227.548	39,329.486	327,162,437.9	4,761,837,539.81
2/5/21	37,005.027	38,372.796	36,762.307	38,241.691	271,285,055.17	4,564,003,305.33
2/4/21	37,584.32	38,570.192	36,418.866	36,990.567	211,137,803.91	4,394,349,611.35
2/3/21	35,521.329	37,535.386	35,473.588	37,513.784	174,051,774.93	4,414,253,257.62
2/2/21	33,694.231	35,870.399	33,577.728	35,519.521	191,029,603.17	4,179,588,026.7
2/1/21	33,077.793	34,381.764	32,442.14	33,702.034	212,151,449.82	3,942,142,013.29
1/31/21	34,386.089	34,416.926	32,411.917	33,085.081	162,374,473.09	3,836,904,891.53
1/30/21	34,281.757	34,749.678	33,258.835	34,355.652	151,934,723.51	3,994,560,767.05
1/29/21	33,976.112	37,465.083	32,146.031	36,920.546	417,009,413.51	4,272,485,049.5
1/28/21	30,447.17	31,747.021	30,103.309	31,490.356	205,672,553.639	3,644,097,600.813
1/27/21	32,656.681	32,656.681	29,482.498	30,431.746	223,371,857.699	3,504,851,899.831
1/26/21	32,302.088	32,777.133	31,089.882	32,668.157	222,989,223.29	3,762,421,328.849
1/25/21	32,227.189	34,816.471	32,154.324	32,337.589	257,151,172.535	3,724,349,612.63
1/24/21	32,087.222	33,017.001	31,160.511	32,241.799	168,851,962.854	3,639,190,852.803
1/23/21	32,935.52	33,160.957	31,592.881	32,081.558	123,203,158.142	3,621,104,185.298
1/22/21	30,770.314	33,706.615	29,051.788	32,980.39	189,634,944.517	3,704,425,041.211
1/21/21	35,501.138	35,575.936	30,371.607	30,795.283	149,940,475.843	3,458,989,341.419
1/20/21	36,129.084	36,373.757	33,613.889	35,489.387	185,211,997.367	3,966,729,307.447
1/19/21	36,624.39	37,741.318	36,143.049	36,143.049	292,297,642.429	4,027,146,934.522
1/18/21	35,920.474	37,182.537	34,945.542	36,615.975	144,620,089.625	4,059,710,711.144
1/17/21	36,217.519	36,700.561	34,092.006	35,895.353	95,244,127.236	3,979,813,463.877
1/16/21	36,685.223	37,779.914	35,557.769	36,252.397	150,140,547.017	4,019,399,854.284

Similar Coins