Wrapped Bitcoin (WBTC) historical data and Live price

wrapped-bitcoin

Wrapped Bitcoin

WBTC
$ 70,453.30 + 1.075 % 1.00249403 BTC
MARKET CAP
10.95 B
24H VOLUME
184.097 M
CIRC.SUPPLY
155.417 k
MAX SUPPLY
Rank202
1H -0.15 %
24H 1.07 %
7D 6.58 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/2469,310.16771,240.62868,997.41470,778.856193,890,125.4811,000,217,340.71
3/27/2470,023.39471,374.42468,551.73269,310.795333,850,362.6910,771,958,514.55
3/26/2469,898.55871,184.55769,508.85770,023.394323,119,052.2910,897,370,675.72
3/25/2467,201.770,831.27766,553.28269,898.558401,642,015.5410,877,943,191.72
3/24/2464,256.86667,317.3763,901.20767,201.7232,638,149.6610,458,245,419.94
3/23/2463,494.3265,709.56263,137.01664,256.866191,825,780.099,999,956,408.16
3/22/2465,486.53566,396.72762,579.43563,491.302354,617,956.499,881,285,499.54
3/21/2467,812.90567,965.41564,862.01265,486.535435,664,743.7810,191,323,267.06
3/20/2461,906.61367,862.76560,832.57767,811.017688,713,784.6510,553,363,949.6
3/19/2467,529.76167,752.54861,698.51961,905.345676,703,706.659,631,722,425.93
3/18/2468,288.53468,555.4666,569.93367,529.761300,089,033.4310,506,598,199.78
3/17/2465,346.88768,583.37964,642.53968,289.923303,580,443.4310,624,651,688.49
3/16/2469,260.31369,733.94765,164.49365,346.622377,129,133.0910,166,935,212.56
3/15/2471,344.36572,003.33265,986.46769,260.436627,985,013.7310,775,864,703.88
3/14/2473,027.2973,505.73268,914.55671,341.956490,210,381.2711,111,507,293.51
3/13/2471,349.40973,473.39871,329.19773,027.794354,438,324.8911,373,614,014.18
3/12/2472,213.20672,443.51569,325.07771,349.409561,166,423.6711,136,696,681.59
3/11/2468,989.99572,630.55467,792.9472,213.207649,316,550.9711,271,523,918.87
3/10/2468,471.43969,806.58668,436.86868,991.668267,494,255.5110,768,424,213.57
3/9/2468,369.59268,661.73268,215.82468,471.388156,203,136.5610,687,484,495.37
3/8/2467,170.6169,677.81666,798.49968,370.422516,103,697.7210,671,587,495.47
3/7/2466,224.16867,977.89765,868.68767,171.308452,690,552.1810,477,735,198.29
3/6/2464,042.05467,526.69963,054.93866,224.566703,491,028.1410,330,098,668.72
3/5/2468,094.67268,820.00160,465.38364,045.1011,143,264,858.599,989,657,511.3
3/4/2462,991.75768,098.93862,991.75768,088.039593,452,539.3810,620,774,213.42
3/3/2461,979.59163,023.92361,558.86262,989.411201,448,564.229,825,460,054.89
3/2/2462,515.15362,515.15361,797.65261,986.431162,507,075.829,669,009,418.67
3/1/2461,250.20862,810.89960,971.79362,521.039306,901,726.769,752,400,746.04
2/29/2462,333.56863,301.09260,719.54461,305.492697,813,822.139,562,792,501.86
2/28/2456,915.94963,542.32356,770.99362,334.814838,533,658.799,755,454,675.4
2/27/2454,498.7757,197.34554,485.14356,914.776437,956,522.248,907,213,792.14
2/26/2451,852.28554,680.68351,019.20254,497.642341,803,870.18,556,451,412.47
2/25/2451,574.91151,944.83151,450.66551,854.994214,836,848.48,144,444,073.53
2/24/2450,787.97451,603.29250,622.94251,574.214119,477,974.538,100,344,146.01
2/23/2451,323.13651,429.29550,696.24450,787.773151,548,8147,976,824,278.96
2/22/2451,776.87751,905.33251,044.85151,328.762262,202,070.188,061,792,991.15
2/21/2452,308.37152,347.21550,754.36751,740.489258,684,294.348,126,459,660.41
2/20/2451,877.25852,789.80551,004.05752,313.273274,979,362.18,216,422,115.48
2/19/2452,123.90352,419.1151,841.73251,875.812257,821,791.568,147,713,749.37
2/18/2451,669.33452,313.57451,31952,118.569233,512,322.718,184,800,953.16
2/17/2452,092.3152,107.63150,768.85251,669.57192,153,756.78,114,289,376.61
2/16/2451,834.31852,316.80951,629.47852,091.048225,637,597.98,180,478,957.59
2/15/2451,761.20352,656.83451,443.351,837.786293,092,710.58,140,706,251.27
2/14/2449,602.70851,787.60449,370.91551,763.228243,591,857.538,128,997,432.1
2/13/2449,965.09250,145.47448,504.22749,604.067234,556,996.177,789,918,570.96
2/12/2448,084.87750,075.89547,772.55249,962.407245,772,366.747,846,193,069.33
2/11/2447,699.34848,315.30447,619.12648,081.118196,660,649.517,592,678,463.72
2/10/2447,142.90847,919.42246,932.06247,700.99298,748,844.887,532,651,348.36
2/9/2445,235.47747,857.28745,218.4947,142.598264,105,872.67,444,473,151.35
2/8/2444,177.2745,335.5644,177.2745,234.204225,626,295.477,143,111,095.77
2/7/2443,114.16844,188.31442,836.59944,175.155161,895,309.166,975,872,318.66
2/6/2442,547.5343,217.6642,509.99743,114.098141,464,213.826,808,316,684.13
2/5/2442,510.34943,304.85842,310.29642,547.544104,130,351.26,718,849,920.11
2/4/2442,915.6142,968.70442,459.06442,510.56863,664,845.646,713,010,891.2
2/3/2443,049.8443,189.942,882.28942,915.94848,372,337.266,777,025,911.78
2/2/2442,950.94843,213.22942,671.8543,049.54694,697,059.746,798,123,006.33
2/1/2442,500.18743,015.31541,903.43442,951.148130,017,114.686,782,584,483.62
1/31/2442,901.19943,521.08742,350.09342,502.299153,764,639.836,711,705,044.96
1/30/2443,143.77643,586.74442,862.27642,894.685166,786,539.466,773,668,232.66
1/29/2441,878.22643,146.95241,801.91843,145.434172,340,338.66,813,264,976.47
1/28/2442,015.47242,626.54841,709.49341,876.037109,190,765.536,615,471,635.02
1/27/2441,812.54642,033.00941,457.29542,015.23681,315,161.456,637,461,924.42
1/26/2439,850.80441,992.83939,806.07241,817.853166,669,725.736,606,279,865.9
1/25/2439,990.49440,140.23739,560.3839,844.445116,275,784.536,314,487,805.53
1/24/2439,700.63240,150.56939,545.03439,994.586130,849,284.586,338,281,954.53
1/23/2439,545.81740,053.4538,520.48539,695.304324,601,168.826,284,907,397.23
1/22/2441,543.7841,582.8539,545.439,545.4242,488,556.936,261,173,400.16
1/21/2441,641.92441,747.56241,531.84141,538.59750,540,088.166,576,753,649.7
1/20/2441,621.45441,722.84541,464.8341,641.63178,059,451.996,593,066,974.27
1/19/2441,232.66541,982.96240,353.80541,621.128185,945,674.496,589,820,668.1
1/18/2442,652.59742,770.36840,751.58641,234.351149,504,540.366,526,114,577.82
1/17/2443,212.64943,215.81142,322.48642,651.822121,116,902.956,750,456,131.18
1/16/2442,561.143,489.66842,312.14943,214.157176,900,484.426,839,456,251.54
1/15/2441,852.0743,197.75741,828.06742,570.543148,884,582.956,737,592,202.44
1/14/2442,887.97542,967.62741,864.48441,864.484213,066,794.576,625,845,038.97
1/13/2442,836.30243,145.1942,531.57242,887.33217,685,335.756,787,729,778.92
1/12/2446,374.1446,375.44741,981.76842,841.058699,377,269.086,780,406,333.79
1/11/2446,634.92948,799.36845,830.33646,376.43527,529,085.147,339,945,687.05
1/10/2446,070.05347,537.21644,609.62946,630.171689,785,390.057,380,104,982.94
1/9/2446,860.33147,384.28445,544.26246,072.019571,407,392.877,291,766,781.38
1/8/2443,855.25847,003.58543,301.47146,861.2278,274,604.337,416,669,613.14
1/7/2443,865.88844,360.93243,733.46343,854.894125,072,072.016,940,864,872.04
1/6/2444,137.39844,172.34943,476.50343,863.4188,882,046.376,942,212,758.61
1/5/2444,241.63144,262.87243,152.21444,136.351205,034,065.366,985,410,754.92
1/4/2442,760.54244,603.91942,710.68344,237.418168,273,477.447,001,406,589.89
1/3/2444,932.51145,361.86541,751.4742,756.731323,859,874.016,767,059,950.93
1/2/2444,084.18945,825.91244,084.18944,932.337318,084,834.517,111,390,634.21
1/1/2442,174.77444,080.98142,174.77444,080.981129,161,865.766,976,647,417.39
12/31/2342,204.71242,758.53142,038.84642,175.016122,141,869.666,674,992,480.38
12/30/2342,020.55142,490.90741,614.56242,210.351108,306,161.876,680,584,905.12