Wrapped Bitcoin (WBTC) historical data and Live price

Wrapped Bitcoin

WBTC

$ 19,114.52 + 0.2 %

0.9994087 BTC

MARKET CAP
4.979 B

24H VOLUME
95.414 M

CIRC.SUPPLY
260.489 k

MAX SUPPLY

WBTC

USD

Rank16

1H 0.05 %

24H 0.20 %

7D -9.64 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	19,261.014	19,510.287	18,973.063	19,286.969	103,061,943.35	5,024,037,903.24
7/2/22	19,292.609	19,360.031	19,056.774	19,264.452	128,298,174.79	5,018,172,567.28
7/1/22	19,727.902	20,429.774	19,093.558	19,288.5	232,695,093.33	5,034,080,905.03
6/30/22	20,076.934	20,127.628	18,723.905	19,708.687	248,193,606.55	5,176,067,169.49
6/29/22	20,247.945	20,329.424	19,913.912	20,074.911	238,940,953.61	5,291,319,444.88
6/28/22	20,730.265	21,118.173	20,229.57	20,248.275	186,559,164.5	5,357,262,667.26
6/27/22	21,010.109	21,418.221	20,614.655	20,735.657	136,590,000.17	5,486,213,648.01
6/26/22	21,446.614	21,744.378	21,001.997	21,009.577	204,650,067.91	5,568,141,302.9
6/25/22	21,245.046	21,495.372	20,936.801	21,448.609	183,995,129.78	5,692,540,738.32
6/24/22	21,058.583	21,440.789	20,802.988	21,244.325	328,170,149.6	5,638,322,842.91
6/23/22	19,943.485	21,099.578	19,924.301	21,057.954	370,289,693.46	5,588,859,339.25
6/22/22	20,682.111	20,816.673	19,813.61	19,946.886	295,280,789.6	5,302,953,953.38
6/21/22	20,611.634	21,596.745	20,438.194	20,678.985	407,485,464.82	5,513,611,363.22
6/20/22	20,511.377	20,879.048	19,731.758	20,614.501	440,495,124.27	5,501,592,284.6
6/19/22	19,025.422	20,624.09	18,058.484	20,514.391	628,322,634.64	5,483,285,735.63
6/18/22	20,485.676	20,682.071	17,677.573	19,029.436	477,229,149.7	5,094,174,795.18
6/17/22	20,344.406	21,164.641	20,297.291	20,487.076	275,646,960.38	5,482,339,803.7
6/16/22	22,562.862	22,826.974	20,240.055	20,337.865	443,224,833.45	5,493,276,111.82
6/15/22	22,174.742	22,609.435	20,153.331	22,553.746	701,213,628	6,080,516,437.68
6/14/22	22,460.822	22,981.765	20,897.082	22,178.914	606,698,281.72	6,007,188,975.17
6/13/22	26,730.54	26,753.64	22,140.83	22,468.68	967,396,043.59	6,112,634,768.92
6/12/22	28,343.044	28,480.234	26,754.935	26,754.935	439,025,474.83	7,316,173,248.88
6/11/22	29,055.071	29,314.189	28,246.886	28,337.031	304,459,057.75	7,761,551,193.53
6/10/22	30,098.39	30,214.554	28,965.356	29,057.43	303,350,316.19	7,958,869,374.74
6/9/22	30,232.423	30,590.761	30,020.891	30,098.069	187,460,935.96	8,228,860,476.31
6/8/22	31,143.704	31,232.668	29,995.66	30,229.696	325,330,015.37	8,264,847,423.65
6/7/22	31,360.752	31,383.286	29,359.456	31,146.935	365,503,516.59	8,515,621,925.85
6/6/22	29,919.705	31,585.893	29,904.746	31,358.474	265,400,936.26	8,573,457,177.42
6/5/22	29,821.254	30,075.17	29,572.611	29,919.762	140,810,040.5	8,180,110,848.69
6/4/22	29,677.498	29,933.629	29,456.589	29,826.813	133,304,493.36	8,144,264,394.13
6/3/22	30,486.323	30,557.722	29,428.887	29,676.156	270,804,171.21	8,103,127,198.35
6/2/22	29,805.557	30,561.7	29,638.59	30,490.312	216,993,695.99	8,348,301,783.27
6/1/22	31,772.575	31,918.947	29,452.773	29,811.253	378,811,287.15	8,162,374,144.42
5/31/22	31,736.644	32,184.781	31,226.762	31,772.119	268,567,230.71	8,699,262,824.41
5/30/22	29,421.322	31,897.517	29,307.418	31,736.707	479,673,883.48	8,689,566,969.22
5/29/22	29,060.715	29,453.166	28,819.535	29,423.108	161,412,106.21	8,078,166,775.26
5/28/22	28,590.542	28,783.069	28,565.93	28,783.069	459,177,247.53	7,893,812,142.84
5/27/22	29,274.169	29,295.964	28,269.744	28,592.914	466,002,533.32	7,841,661,826
5/26/22	29,538.024	29,772.735	28,194.582	29,290.117	447,583,277.99	8,063,655,026.24
5/25/22	29,638.711	30,112.989	29,381.741	29,534.505	198,917,119.1	8,151,609,803.45
5/24/22	29,098.463	29,696.435	28,753.305	29,638.797	201,122,352.7	8,180,394,887.16
5/23/22	30,355.573	30,592.913	29,015.236	29,098.18	215,123,411.26	8,048,641,943.93
5/22/22	29,422.029	30,406.545	29,299.575	30,364.204	164,247,022.27	8,398,827,737.6
5/21/22	29,207.096	29,545.817	29,039.296	29,419.694	186,762,822.36	8,137,573,487.59
5/20/22	30,293.721	30,579.498	28,836.812	29,207.839	265,271,124.15	8,078,973,726.22
5/19/22	28,660.452	30,389.982	28,625.849	30,293.142	396,313,922.81	8,465,507,248.82
5/18/22	30,465.703	30,608.119	28,665.679	28,665.679	243,541,090.13	8,032,236,031.85
5/17/22	29,840.062	30,690.179	29,558.69	30,468.708	298,928,207.58	8,633,428,088.93
5/16/22	31,260.024	31,262.29	29,279.32	29,846.64	479,440,058.39	8,476,563,133.86
5/15/22	30,115.3	31,262.689	29,541.957	31,259.186	285,212,540.58	8,896,487,183.87
5/14/22	29,269.284	30,143.771	28,667.814	30,101.371	298,842,726.77	8,566,968,373.34
5/13/22	29,047.125	30,929.649	28,793.882	29,260.915	508,152,222.83	8,327,778,690.85
5/12/22	28,870.726	29,930.933	25,985.402	29,059.271	1,093,503,821.9	8,274,754,730.1
5/11/22	31,030.731	31,930.6	28,066.88	28,874.723	948,156,534.9	8,223,653,423.44
5/10/22	30,384.061	32,528.973	29,945.867	31,029.585	488,486,315.86	8,821,860,856.7
5/9/22	34,052.563	34,167.175	30,400.677	30,400.677	658,215,463.4	8,630,905,003.25
5/8/22	35,472.104	35,479.75	33,919.374	34,066.444	354,092,126.62	9,671,634,941.91
5/7/22	36,057.785	36,111.472	34,936.678	35,479.145	194,293,279.25	10,044,338,476.51
5/6/22	36,523.536	36,566.253	35,505.151	36,053.528	300,381,449.73	10,206,949,555.43
5/5/22	39,755.191	39,781.65	36,008.686	36,523.58	361,469,412.55	10,340,023,764.36
5/4/22	37,772.295	39,959.688	37,741.246	39,757.715	299,262,005.45	11,231,782,256.77
5/3/22	38,600.193	38,610.971	37,576.56	37,769.419	235,412,350.95	10,647,426,992.75
5/2/22	38,451.18	39,023.113	38,174.52	38,607.609	375,967,762.88	10,883,717,900.27
5/1/22	37,658.803	38,566.979	37,530.783	38,466.999	265,384,120.72	10,844,078,932.68
4/30/22	38,567.299	38,736.312	37,621.909	37,657.3	170,269,786.22	10,615,819,824.09
4/29/22	39,804.388	39,889.218	38,222.946	38,568.337	168,544,709.68	10,872,646,807.91
4/28/22	39,179.54	40,216.878	39,001.738	39,805.807	228,942,422.96	11,201,604,100.49
4/27/22	38,079.987	39,333.385	38,030.747	39,180.254	169,642,430.79	11,013,768,344.09
4/26/22	40,406.699	40,613.426	37,888.552	38,076.36	232,634,079.19	10,703,458,297.68
4/25/22	39,473.692	40,425.102	38,338.854	40,405.269	234,385,613.36	11,337,933,751.91
4/23/22	39,698.977	39,869.688	39,377.514	39,475.829	100,242,383.15	11,077,128,119.76
4/22/22	40,479.467	40,762.161	39,393.317	39,696.042	204,030,101.49	11,138,920,927.71
4/21/22	41,405.943	42,742.42	40,215.093	40,471.818	225,213,872.97	11,336,382,127.62
4/20/22	41,468.912	42,094.366	40,978.864	41,408.25	226,006,378.87	11,598,681,920.34
4/19/22	40,853.503	41,615.894	40,660.684	41,471.806	187,121,940.8	11,581,250,867.01
4/18/22	39,694.176	40,911.422	38,764.036	40,845.967	312,638,901.14	11,381,986,256.86
4/17/22	40,487.441	40,534.286	39,641.912	39,690.264	188,904,459.61	11,040,106,656.81
4/16/22	40,490.174	40,598.604	40,121.647	40,490.67	84,918,885.7	11,262,744,848.4
4/15/22	39,977.727	40,499.8	39,955.57	40,494.237	142,493,655.24	11,263,737,128.46
4/14/22	41,199.905	41,400.902	39,734.892	39,976.37	214,038,695.46	11,084,603,080.31
4/13/22	40,093.673	41,309.503	39,704.309	41,201.247	230,879,355.31	11,424,235,799.87
4/12/22	39,587.364	40,628.132	39,440.032	40,099.515	288,831,786.77	11,084,681,092.07
4/11/22	42,235.758	42,308.624	39,466.088	39,582.362	417,875,812.03	10,921,943,627.24
4/10/22	42,740.638	43,297.544	42,118.818	42,250.066	131,652,672.87	11,658,042,047.39
4/9/22	42,306.9	42,743.324	42,223.793	42,739.554	132,261,106.3	11,793,106,243.64
4/8/22	43,558.389	43,864.647	42,192.535	42,300.807	254,699,700.94	11,672,042,927.22
4/7/22	43,251.196	43,869.776	42,951.382	43,555.678	205,878,559.63	11,992,178,643.09
4/6/22	45,545.967	45,545.967	43,245.369	43,256.302	333,036,599	11,909,751,391.94
4/5/22	46,548.64	46,899.999	45,548.006	45,553.941	156,183,509.32	12,542,360,096
4/4/22	46,521.806	46,624.244	45,319.467	46,547.216	171,576,817.92	12,815,838,283.74

Similar Coins