Wrapped Bitcoin (WBTC) historical data and Live price

wrapped-bitcoin

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
Rank16
1H 0.05 %
24H 0.20 %
7D -9.64 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/2219,261.01419,510.28718,973.06319,286.969103,061,943.355,024,037,903.24
7/2/2219,292.60919,360.03119,056.77419,264.452128,298,174.795,018,172,567.28
7/1/2219,727.90220,429.77419,093.55819,288.5232,695,093.335,034,080,905.03
6/30/2220,076.93420,127.62818,723.90519,708.687248,193,606.555,176,067,169.49
6/29/2220,247.94520,329.42419,913.91220,074.911238,940,953.615,291,319,444.88
6/28/2220,730.26521,118.17320,229.5720,248.275186,559,164.55,357,262,667.26
6/27/2221,010.10921,418.22120,614.65520,735.657136,590,000.175,486,213,648.01
6/26/2221,446.61421,744.37821,001.99721,009.577204,650,067.915,568,141,302.9
6/25/2221,245.04621,495.37220,936.80121,448.609183,995,129.785,692,540,738.32
6/24/2221,058.58321,440.78920,802.98821,244.325328,170,149.65,638,322,842.91
6/23/2219,943.48521,099.57819,924.30121,057.954370,289,693.465,588,859,339.25
6/22/2220,682.11120,816.67319,813.6119,946.886295,280,789.65,302,953,953.38
6/21/2220,611.63421,596.74520,438.19420,678.985407,485,464.825,513,611,363.22
6/20/2220,511.37720,879.04819,731.75820,614.501440,495,124.275,501,592,284.6
6/19/2219,025.42220,624.0918,058.48420,514.391628,322,634.645,483,285,735.63
6/18/2220,485.67620,682.07117,677.57319,029.436477,229,149.75,094,174,795.18
6/17/2220,344.40621,164.64120,297.29120,487.076275,646,960.385,482,339,803.7
6/16/2222,562.86222,826.97420,240.05520,337.865443,224,833.455,493,276,111.82
6/15/2222,174.74222,609.43520,153.33122,553.746701,213,6286,080,516,437.68
6/14/2222,460.82222,981.76520,897.08222,178.914606,698,281.726,007,188,975.17
6/13/2226,730.5426,753.6422,140.8322,468.68967,396,043.596,112,634,768.92
6/12/2228,343.04428,480.23426,754.93526,754.935439,025,474.837,316,173,248.88
6/11/2229,055.07129,314.18928,246.88628,337.031304,459,057.757,761,551,193.53
6/10/2230,098.3930,214.55428,965.35629,057.43303,350,316.197,958,869,374.74
6/9/2230,232.42330,590.76130,020.89130,098.069187,460,935.968,228,860,476.31
6/8/2231,143.70431,232.66829,995.6630,229.696325,330,015.378,264,847,423.65
6/7/2231,360.75231,383.28629,359.45631,146.935365,503,516.598,515,621,925.85
6/6/2229,919.70531,585.89329,904.74631,358.474265,400,936.268,573,457,177.42
6/5/2229,821.25430,075.1729,572.61129,919.762140,810,040.58,180,110,848.69
6/4/2229,677.49829,933.62929,456.58929,826.813133,304,493.368,144,264,394.13
6/3/2230,486.32330,557.72229,428.88729,676.156270,804,171.218,103,127,198.35
6/2/2229,805.55730,561.729,638.5930,490.312216,993,695.998,348,301,783.27
6/1/2231,772.57531,918.94729,452.77329,811.253378,811,287.158,162,374,144.42
5/31/2231,736.64432,184.78131,226.76231,772.119268,567,230.718,699,262,824.41
5/30/2229,421.32231,897.51729,307.41831,736.707479,673,883.488,689,566,969.22
5/29/2229,060.71529,453.16628,819.53529,423.108161,412,106.218,078,166,775.26
5/28/2228,590.54228,783.06928,565.9328,783.069459,177,247.537,893,812,142.84
5/27/2229,274.16929,295.96428,269.74428,592.914466,002,533.327,841,661,826
5/26/2229,538.02429,772.73528,194.58229,290.117447,583,277.998,063,655,026.24
5/25/2229,638.71130,112.98929,381.74129,534.505198,917,119.18,151,609,803.45
5/24/2229,098.46329,696.43528,753.30529,638.797201,122,352.78,180,394,887.16
5/23/2230,355.57330,592.91329,015.23629,098.18215,123,411.268,048,641,943.93
5/22/2229,422.02930,406.54529,299.57530,364.204164,247,022.278,398,827,737.6
5/21/2229,207.09629,545.81729,039.29629,419.694186,762,822.368,137,573,487.59
5/20/2230,293.72130,579.49828,836.81229,207.839265,271,124.158,078,973,726.22
5/19/2228,660.45230,389.98228,625.84930,293.142396,313,922.818,465,507,248.82
5/18/2230,465.70330,608.11928,665.67928,665.679243,541,090.138,032,236,031.85
5/17/2229,840.06230,690.17929,558.6930,468.708298,928,207.588,633,428,088.93
5/16/2231,260.02431,262.2929,279.3229,846.64479,440,058.398,476,563,133.86
5/15/2230,115.331,262.68929,541.95731,259.186285,212,540.588,896,487,183.87
5/14/2229,269.28430,143.77128,667.81430,101.371298,842,726.778,566,968,373.34
5/13/2229,047.12530,929.64928,793.88229,260.915508,152,222.838,327,778,690.85
5/12/2228,870.72629,930.93325,985.40229,059.2711,093,503,821.98,274,754,730.1
5/11/2231,030.73131,930.628,066.8828,874.723948,156,534.98,223,653,423.44
5/10/2230,384.06132,528.97329,945.86731,029.585488,486,315.868,821,860,856.7
5/9/2234,052.56334,167.17530,400.67730,400.677658,215,463.48,630,905,003.25
5/8/2235,472.10435,479.7533,919.37434,066.444354,092,126.629,671,634,941.91
5/7/2236,057.78536,111.47234,936.67835,479.145194,293,279.2510,044,338,476.51
5/6/2236,523.53636,566.25335,505.15136,053.528300,381,449.7310,206,949,555.43
5/5/2239,755.19139,781.6536,008.68636,523.58361,469,412.5510,340,023,764.36
5/4/2237,772.29539,959.68837,741.24639,757.715299,262,005.4511,231,782,256.77
5/3/2238,600.19338,610.97137,576.5637,769.419235,412,350.9510,647,426,992.75
5/2/2238,451.1839,023.11338,174.5238,607.609375,967,762.8810,883,717,900.27
5/1/2237,658.80338,566.97937,530.78338,466.999265,384,120.7210,844,078,932.68
4/30/2238,567.29938,736.31237,621.90937,657.3170,269,786.2210,615,819,824.09
4/29/2239,804.38839,889.21838,222.94638,568.337168,544,709.6810,872,646,807.91
4/28/2239,179.5440,216.87839,001.73839,805.807228,942,422.9611,201,604,100.49
4/27/2238,079.98739,333.38538,030.74739,180.254169,642,430.7911,013,768,344.09
4/26/2240,406.69940,613.42637,888.55238,076.36232,634,079.1910,703,458,297.68
4/25/2239,473.69240,425.10238,338.85440,405.269234,385,613.3611,337,933,751.91
4/23/2239,698.97739,869.68839,377.51439,475.829100,242,383.1511,077,128,119.76
4/22/2240,479.46740,762.16139,393.31739,696.042204,030,101.4911,138,920,927.71
4/21/2241,405.94342,742.4240,215.09340,471.818225,213,872.9711,336,382,127.62
4/20/2241,468.91242,094.36640,978.86441,408.25226,006,378.8711,598,681,920.34
4/19/2240,853.50341,615.89440,660.68441,471.806187,121,940.811,581,250,867.01
4/18/2239,694.17640,911.42238,764.03640,845.967312,638,901.1411,381,986,256.86
4/17/2240,487.44140,534.28639,641.91239,690.264188,904,459.6111,040,106,656.81
4/16/2240,490.17440,598.60440,121.64740,490.6784,918,885.711,262,744,848.4
4/15/2239,977.72740,499.839,955.5740,494.237142,493,655.2411,263,737,128.46
4/14/2241,199.90541,400.90239,734.89239,976.37214,038,695.4611,084,603,080.31
4/13/2240,093.67341,309.50339,704.30941,201.247230,879,355.3111,424,235,799.87
4/12/2239,587.36440,628.13239,440.03240,099.515288,831,786.7711,084,681,092.07
4/11/2242,235.75842,308.62439,466.08839,582.362417,875,812.0310,921,943,627.24
4/10/2242,740.63843,297.54442,118.81842,250.066131,652,672.8711,658,042,047.39
4/9/2242,306.942,743.32442,223.79342,739.554132,261,106.311,793,106,243.64
4/8/2243,558.38943,864.64742,192.53542,300.807254,699,700.9411,672,042,927.22
4/7/2243,251.19643,869.77642,951.38243,555.678205,878,559.6311,992,178,643.09
4/6/2245,545.96745,545.96743,245.36943,256.302333,036,59911,909,751,391.94
4/5/2246,548.6446,899.99945,548.00645,553.941156,183,509.3212,542,360,096
4/4/2246,521.80646,624.24445,319.46746,547.216171,576,817.9212,815,838,283.74