- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Bitcoin (WBTC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/14/21 | 37,327.315 | 39,992.541 | 36,863.409 | 39,188.644 | 120,693,349.146 | 4,340,965,241.302 |
| 1/13/21 | 33,938.244 | 37,516.83 | 32,565.459 | 37,305.653 | 143,404,068.37 | 4,316,672,159.897 |
| 1/12/21 | 35,333.426 | 36,462.203 | 32,806.332 | 33,853.325 | 166,092,135.849 | 3,917,200,038.499 |
| 1/11/21 | 38,308.447 | 38,308.447 | 30,595.706 | 35,375.024 | 406,742,475.469 | 4,093,277,248.93 |
| 1/10/21 | 40,235.962 | 41,299.374 | 35,872.389 | 38,332.339 | 219,986,622.124 | 4,435,470,995.192 |
| 1/9/21 | 40,551.342 | 41,236.634 | 38,936.06 | 40,236.769 | 189,095,702.476 | 4,655,834,345.467 |
| 1/8/21 | 39,426.376 | 41,804.184 | 36,785.301 | 40,574.242 | 220,638,643.036 | 4,694,883,671.564 |
| 1/7/21 | 36,670.409 | 39,830.421 | 36,536.707 | 39,335.31 | 194,236,616.348 | 4,551,525,646.869 |
| 1/6/21 | 34,017.352 | 36,808.854 | 33,567.026 | 36,680.52 | 165,477,002.722 | 4,244,337,476.689 |
| 1/5/21 | 31,969.329 | 34,332.43 | 30,231.418 | 33,968.237 | 174,003,618.662 | 3,930,496,685.493 |
| 1/4/21 | 33,058.945 | 33,472.439 | 29,309.833 | 31,950.11 | 328,249,090.555 | 3,696,977,230.025 |
| 1/3/21 | 32,150.025 | 34,675.945 | 32,053.54 | 33,008.129 | 317,864,544.052 | 3,819,401,682.955 |
| 1/2/21 | 29,356.072 | 33,196.69 | 29,105.271 | 32,164.801 | 146,756,919.824 | 3,721,819,349.283 |
| 1/1/21 | 28,963.727 | 29,594.913 | 28,788.14 | 29,349.442 | 73,396,341.71 | 3,396,051,533.935 |
| 12/31/20 | 28,783.936 | 29,209.371 | 28,171.774 | 28,977.744 | 79,888,311.966 | 3,353,042,008.47 |
| 12/30/20 | 27,180.791 | 28,912.854 | 27,180.791 | 28,788.814 | 123,464,844.38 | 3,331,180,692.595 |
| 12/29/20 | 27,009.374 | 27,191.752 | 26,088.067 | 27,191.394 | 63,528,327.703 | 3,146,341,800.027 |
| 12/28/20 | 26,251.329 | 27,309.701 | 26,144.667 | 27,025.556 | 85,432,798.734 | 3,127,152,496.238 |
| 12/27/20 | 26,430.341 | 28,307.546 | 25,881.493 | 26,237.583 | 205,112,922.58 | 3,035,975,344.152 |
| 12/26/20 | 24,710.166 | 26,791.578 | 24,493.031 | 26,409.53 | 319,855,620.732 | 3,055,871,537.553 |
| 12/25/20 | 23,723.169 | 24,756.361 | 23,432.057 | 24,652.146 | 245,056,561.818 | 2,852,522,977.867 |
| 12/24/20 | 23,239.846 | 23,787.309 | 22,711.79 | 23,737.313 | 233,651,756.489 | 2,746,666,822.934 |
| 12/23/20 | 23,819.027 | 24,103.63 | 22,620.244 | 23,229.817 | 302,059,284.04 | 2,687,943,986.899 |
| 12/22/20 | 22,693.02 | 23,820.51 | 22,362.49 | 23,820.51 | 255,415,459.716 | 2,756,293,648.461 |
| 12/21/20 | 23,464.125 | 24,096.848 | 22,059.628 | 22,744.465 | 324,697,155.876 | 2,631,783,367.526 |
| 12/20/20 | 23,830.725 | 24,285.594 | 23,116.623 | 23,471.998 | 245,227,908.586 | 2,715,966,896.794 |
| 12/19/20 | 23,145.146 | 24,134.825 | 22,827.592 | 23,874.195 | 260,391,735.952 | 2,762,505,570.559 |
| 12/18/20 | 22,822.354 | 23,271.888 | 22,380.17 | 23,146.719 | 234,608,915.928 | 2,678,328,569.947 |
| 12/17/20 | 21,354.072 | 23,669.274 | 21,249.622 | 22,818.61 | 520,064,612.666 | 2,640,362,801.773 |
| 12/16/20 | 19,433.465 | 21,546.727 | 19,309.945 | 21,367.412 | 316,269,009.759 | 2,472,443,377.907 |
| 11/1/20 | 13,715.396 | 13,778.141 | 13,539.87 | 13,649.204 | 39,127,216.128 | 1,606,961,708.118 |
| 10/27/20 | 13,054.634 | 13,688.431 | 13,023.866 | 13,617.294 | 65,442,630.57 | 1,555,415,940.168 |
| 10/26/20 | 13,030.18 | 13,187.722 | 12,838.525 | 13,054.634 | 118,997,299.692 | 1,491,146,974.955 |
| 10/25/20 | 13,106.406 | 13,321.064 | 12,927.928 | 13,030.18 | 29,331,031.195 | 1,446,022,505.042 |
| 10/24/20 | 12,914.281 | 13,141.009 | 12,875.355 | 13,106.406 | 33,157,782.631 | 1,454,481,668.097 |
| 10/23/20 | 12,959.267 | 13,002.134 | 12,717.315 | 12,914.281 | 25,690,800.328 | 1,433,160,676.941 |
| 10/22/20 | 12,861.887 | 13,138.632 | 12,722.778 | 12,941.399 | 61,938,702.487 | 1,436,170,035.591 |
| 10/21/20 | 11,919.944 | 13,145.025 | 11,904.822 | 12,861.887 | 109,014,810.385 | 1,380,539,969.195 |
| 10/20/20 | 11,747.076 | 12,010.238 | 11,690.293 | 11,919.944 | 71,542,184.857 | 1,272,882,544.855 |
| 10/19/20 | 11,505.173 | 11,792.981 | 11,419.734 | 11,735.534 | 43,620,197.794 | 1,240,286,231.269 |
| 10/18/20 | 11,361.115 | 11,486.036 | 11,347.858 | 11,486.036 | 26,674,474.193 | 1,207,545,501.764 |
| 10/17/20 | 11,327.045 | 11,384.971 | 11,209.288 | 11,360.855 | 25,669,856.593 | 1,194,385,021.377 |
| 10/16/20 | 11,502.374 | 11,530.695 | 11,189.405 | 11,318.263 | 46,631,547.822 | 1,189,907,184.039 |
| 10/15/20 | 11,428.498 | 11,575.573 | 11,291.772 | 11,491.649 | 49,672,971.129 | 1,208,135,588.101 |
| 10/14/20 | 11,427.356 | 11,540.097 | 11,305.902 | 11,430.971 | 53,897,444.875 | 1,201,756,409.523 |
| 10/13/20 | 11,538.246 | 11,551.616 | 11,324.859 | 11,428.218 | 27,532,014.519 | 1,144,360,094.083 |
| 10/12/20 | 11,375.003 | 11,708.27 | 11,245.247 | 11,542.788 | 58,802,806.902 | 1,132,756,183.04 |
| 10/11/20 | 11,299.756 | 11,436.578 | 11,291.246 | 11,379.339 | 42,016,865.116 | 1,089,757,801.537 |
| 10/10/20 | 11,064.515 | 11,409.239 | 11,062.255 | 11,306.532 | 57,034,327.841 | 1,082,559,561.733 |
| 10/9/20 | 10,875.993 | 11,147.272 | 10,784.582 | 11,076.428 | 38,823,183.402 | 1,060,527,961.149 |
| 10/8/20 | 10,688.528 | 11,118.547 | 10,570.602 | 10,881.634 | 34,756,531.992 | 1,035,894,605.933 |
| 10/7/20 | 10,719.483 | 10,729.112 | 10,590.61 | 10,687.251 | 24,069,044.487 | 1,006,707,036.992 |
| 10/6/20 | 10,854.374 | 10,879.155 | 10,597.168 | 10,719.483 | 37,912,922.389 | 1,009,743,224.118 |
| 10/5/20 | 10,669.681 | 10,865.294 | 10,653.336 | 10,852.952 | 31,679,033.467 | 1,012,396,181.665 |
| 10/4/20 | 10,593.673 | 10,707.583 | 10,545.879 | 10,669.681 | 26,743,304.037 | 995,300,098.328 |
| 10/3/20 | 10,585.195 | 10,710.237 | 10,511.26 | 10,593.673 | 35,363,987.965 | 988,209,880.812 |
| 10/2/20 | 10,639.28 | 10,708.803 | 10,456.055 | 10,585.195 | 39,912,591.582 | 980,012,304.46 |
| 9/29/20 | 10,762.101 | 10,880.959 | 10,694.497 | 10,866.425 | 31,463,619.281 | 999,891,765.895 |
| 9/28/20 | 10,797.335 | 10,969.806 | 10,753.599 | 10,753.599 | 32,463,251.98 | 978,760,624.895 |
| 9/27/20 | 10,777.425 | 10,828.25 | 10,638.11 | 10,797.335 | 28,816,866.356 | 933,670,344.842 |
| 9/26/20 | 10,721.634 | 10,793.324 | 10,710.34 | 10,777.554 | 42,749,640.645 | 931,959,801.853 |
| 9/25/20 | 10,710.093 | 10,778.015 | 10,620.464 | 10,723.612 | 47,824,768.243 | 916,576,060.248 |
| 9/24/20 | 10,317.277 | 10,714.066 | 10,293.022 | 10,710.976 | 47,117,606.669 | 874,724,886.425 |
| 9/23/20 | 10,538.692 | 11,282.299 | 10,301.804 | 10,323.513 | 43,385,474.759 | 813,078,746.126 |
| 9/22/20 | 10,541.922 | 10,617.08 | 10,442.581 | 10,539.123 | 43,304,622.844 | 820,579,122.243 |
| 9/21/20 | 10,968.462 | 11,049.207 | 10,500.576 | 10,551.347 | 68,364,263.041 | 814,147,904.409 |
| 9/20/20 | 11,152.456 | 11,152.456 | 10,847.064 | 10,967.937 | 56,173,114.836 | 844,927,646.473 |
| 9/19/20 | 10,949.247 | 11,199.664 | 10,882.962 | 11,145.547 | 68,399,983.403 | 847,580,771.68 |
| 9/18/20 | 10,991.923 | 12,287.969 | 10,403.058 | 10,949.359 | 80,768,056.678 | 804,478,047.989 |
| 9/17/20 | 11,031.106 | 11,199.42 | 10,772.061 | 10,991.923 | 105,306,769.586 | 708,608,947.567 |
| 9/16/20 | 10,822.889 | 11,151.151 | 10,731.03 | 11,031.106 | 43,295,301.765 | 644,073,531.829 |
| 9/15/20 | 10,700.846 | 10,945.809 | 10,644.767 | 10,823.346 | 33,204,258.24 | 631,943,066.955 |
| 9/14/20 | 10,370.897 | 10,933.154 | 10,286.508 | 10,700.846 | 25,283,442.212 | 608,318,324.816 |
| 9/13/20 | 10,473.919 | 10,605.362 | 10,322.772 | 10,367.301 | 14,182,167.755 | 589,357,082.528 |
| 9/12/20 | 10,396.225 | 10,552.309 | 10,333.106 | 10,473.919 | 19,802,587.17 | 581,280,006.703 |
| 9/11/20 | 10,388.972 | 10,464.389 | 10,152.621 | 10,398.092 | 15,878,815.475 | 554,725,435.342 |
| 9/10/20 | 10,260.74 | 10,640.615 | 10,252.383 | 10,381.27 | 30,055,012.169 | 532,504,331.738 |
| 9/9/20 | 10,143.905 | 10,396.036 | 9,947.834 | 10,264.382 | 12,951,221.874 | 507,271,257.482 |
| 9/8/20 | 10,371.583 | 10,726.595 | 9,973.211 | 10,146.914 | 15,633,079.84 | 482,645,257.257 |
| 9/7/20 | 10,300.032 | 10,400.704 | 9,924.055 | 10,370.37 | 11,551,947.65 | 481,404,805.906 |
| 9/6/20 | 10,270.138 | 10,415.803 | 10,083.127 | 10,299.872 | 11,006,770.763 | 459,600,487.034 |
| 9/5/20 | 10,550.384 | 10,667.552 | 10,113.826 | 10,272.636 | 17,450,224.626 | 449,604,309.198 |
| 9/4/20 | 10,568.74 | 10,697.53 | 10,264.741 | 10,548.817 | 10,731,020.144 | 437,175,780.009 |
| 9/3/20 | 11,524.239 | 11,563.648 | 10,481.24 | 10,564.659 | 17,753,084.026 | 437,832,316.821 |
| 9/2/20 | 11,750.411 | 12,039.315 | 11,250.269 | 11,495.738 | 9,505,340.169 | 449,530,258.158 |
| 9/1/20 | 11,847.083 | 12,388.673 | 11,650.43 | 11,750.629 | 23,768,873.124 | 447,751,610.086 |
| 8/31/20 | 11,740.883 | 11,936.536 | 11,521.529 | 11,845.585 | 23,468,332.01 | 417,623,882.836 |
| 8/30/20 | 12,340.867 | 12,408.584 | 11,528.595 | 11,740.333 | 24,144,994.653 | 387,508,325.766 |
| 8/29/20 | 11,676.855 | 12,299.79 | 11,342.177 | 12,299.79 | 8,284,788.819 | 398,720,102.561 |
| 8/28/20 | 11,478.055 | 11,675.795 | 11,372.747 | 11,675.795 | 6,860,553.14 | 378,492,183.255 |
