U.S. markets closed

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
68,011.04+960.68 (+1.43%)
A partir del 09:06AM UTC. Mercado abierto.
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jul 202467,943.5668,205.2067,703.6668,011.0468,011.04219,820,864
26 jul 2024------
25 jul 202465,395.5165,913.0163,702.4465,711.9565,711.95481,485,882
24 jul 202465,999.8466,977.0365,277.2865,396.7365,396.73274,812,347
23 jul 202467,560.0467,678.8865,779.1565,993.2265,993.22450,193,928
22 jul 202468,106.8368,353.3566,790.8167,558.7767,558.77413,465,487
21 jul 202467,190.9268,238.8766,323.6968,103.8468,103.84195,507,049
20 jul 202466,787.1767,495.6666,427.5267,191.3867,191.38122,462,326
19 jul 202464,043.2867,269.5663,550.1466,787.2466,787.24288,051,329
18 jul 202464,214.5165,075.3663,523.7964,044.2264,044.22236,394,750
17 jul 202465,091.6965,981.2364,123.4864,218.7764,218.77255,007,552
16 jul 202464,819.1765,144.3662,716.6765,100.1565,100.15320,082,486
15 jul 202460,960.9564,826.0460,868.1764,826.0464,826.04331,494,410
14 jul 202459,273.3761,157.2959,273.3760,955.7960,955.79167,043,827
13 jul 202457,917.8859,639.5757,889.6359,277.3259,277.32180,025,716
12 jul 202457,389.2958,430.3056,921.0457,918.0357,918.03182,677,862
11 jul 202457,772.6359,198.1057,283.7757,390.3057,390.30218,521,393
10 jul 202458,008.9659,263.9757,387.8357,767.4057,767.40299,214,317
09 jul 202456,733.8358,130.1556,514.3158,006.6058,006.60208,530,918
08 jul 202455,915.7657,950.8954,536.3056,731.5756,731.57363,779,204
07 jul 202458,224.0358,262.4055,900.3855,936.4155,936.41134,598,061
06 jul 202456,676.4358,327.6256,209.5258,221.6458,221.64143,046,900
05 jul 202457,136.9757,387.0353,996.7856,678.8256,678.82629,784,715
04 jul 202460,225.7860,353.8256,907.9357,177.0657,177.06395,160,218
03 jul 202462,026.2462,140.7059,583.5860,229.8660,229.86191,586,720
02 jul 202462,847.6863,018.0461,884.8462,027.9162,027.91112,015,434
01 jul 202462,726.7863,592.6162,617.2862,847.2562,847.25279,259,695
30 jun 202460,935.0662,819.9260,740.5562,738.5362,738.53122,558,573
29 jun 202460,374.3661,018.7460,369.4860,933.7360,933.7380,273,387
28 jun 202461,679.9262,070.7760,228.4360,373.1360,373.13168,279,158
27 jun 202460,927.1262,296.9760,775.6161,674.9261,674.92132,562,574
26 jun 202461,860.0062,348.7060,917.5860,927.6260,927.62180,263,439
25 jun 202460,340.6462,103.9860,319.7761,857.6361,857.63279,481,052
24 jun 202463,290.4263,290.4259,091.3160,341.8660,341.86509,520,481
23 jun 202464,283.1064,441.7363,291.8463,291.8463,291.84117,941,125
22 jun 202464,084.9664,374.5363,978.9464,283.5064,283.5081,462,305
21 jun 202464,916.7864,971.6763,537.2264,086.0964,086.09336,505,904
20 jun 202465,018.9866,333.7664,638.8164,926.7664,926.76184,455,070
19 jun 202465,181.7965,672.4664,863.9365,018.9865,018.98216,682,494
18 jun 202466,439.8466,463.4264,211.1265,177.2165,177.21322,113,686
17 jun 202466,734.0767,040.2665,263.7166,444.3866,444.38280,339,216
16 jun 202466,237.9866,884.5166,104.2266,732.8966,732.89153,273,250
15 jun 202466,076.3366,436.2366,062.3766,236.8066,236.80152,612,647
14 jun 202466,803.2167,208.0565,153.9666,076.9566,076.95253,606,969
13 jun 202468,299.1568,335.5166,456.4866,803.4266,803.42188,935,631
12 jun 202467,365.0469,843.7566,966.2068,298.5168,298.51221,608,802
11 jun 202469,503.3669,518.3766,326.6267,367.1467,367.14278,512,306
10 jun 202469,699.9470,036.2069,317.3169,500.3069,500.3098,750,896
09 jun 202469,332.5969,761.4569,239.3769,700.1669,700.1654,175,303
08 jun 202469,354.5269,458.8369,268.8469,333.1569,333.1586,248,766
07 jun 202470,811.2971,778.7768,988.8069,357.7569,357.75239,596,047
06 jun 202471,129.5671,516.3870,395.2770,811.6670,811.66149,973,829
05 jun 202470,586.0271,658.2170,542.5471,129.3871,129.38313,970,473
04 jun 202468,929.5270,866.2668,717.0770,585.2970,585.29197,407,346
03 jun 202467,800.8069,997.0867,689.9468,929.5268,929.52216,531,904
02 jun 202467,781.0768,233.8767,512.9067,800.7567,800.75119,499,879
01 jun 202467,502.6667,841.2767,493.3667,781.1167,781.1183,645,190
31 may 202468,355.4168,808.6766,986.2667,502.6667,502.66221,277,145
30 may 202467,563.1669,356.7667,278.9368,355.4168,355.41215,637,240
29 may 202468,396.3668,802.1167,247.5367,556.1867,556.18186,920,138
28 may 202469,424.5869,434.4267,517.0368,399.0968,399.09227,170,776
27 may 202468,528.1670,464.8468,488.1669,424.4169,424.41315,724,049
26 may 202469,231.6369,430.8768,481.1368,528.1668,528.16234,535,426
25 may 202468,630.1869,455.8168,598.2069,231.6369,231.63133,941,505
24 may 202467,842.7869,093.7066,813.0168,630.1868,630.18385,538,979
23 may 202469,253.0970,103.7066,677.5567,842.0267,842.02866,775,652
22 may 202470,237.7470,543.8669,225.6269,253.0969,253.09379,727,604
21 may 202471,372.7671,662.5969,415.1570,238.2070,238.20689,228,159
20 may 202466,291.5671,377.0566,190.2771,369.8471,369.84667,672,351
19 may 202466,936.4667,424.7966,099.1766,291.5666,291.56151,528,149
18 may 202466,951.7367,323.7066,794.4966,936.4666,936.46149,069,624
17 may 202465,321.4067,251.4165,279.3766,950.2766,950.27252,496,697
16 may 202466,240.6166,489.5564,811.3265,321.6665,321.66266,076,103
15 may 202461,569.1466,281.0961,432.9266,242.9666,242.96320,123,191
14 may 202462,877.2562,967.0261,247.0761,569.1461,569.14186,072,154
13 may 202461,391.1563,203.6360,841.7862,877.2562,877.25256,040,484
12 may 202460,837.8961,634.6460,759.9861,391.1561,391.1574,493,340
11 may 202460,793.2361,221.6160,634.9460,837.7760,837.7786,244,135
10 may 202463,029.0263,264.1060,341.1860,793.2360,793.23209,778,379
09 may 202461,118.3763,064.7560,810.6763,028.9363,028.93183,503,256
08 may 202462,354.9762,807.9560,978.0461,118.0161,118.01228,967,762
07 may 202463,215.5264,253.2762,354.7862,354.9762,354.97218,241,156
06 may 202464,001.5065,319.3962,966.4763,215.5263,215.52224,684,918
05 may 202463,775.9164,371.1063,080.8364,001.8664,001.86130,150,088
04 may 202462,897.0264,195.7062,696.3763,775.9163,775.91164,214,282
03 may 202459,196.4163,097.4658,984.0062,897.1162,897.11470,544,224
02 may 202458,271.6559,361.9757,080.0059,196.4559,196.45305,445,110
01 may 202460,664.2960,687.8256,835.9858,272.0158,272.01447,866,754
30 abr 202463,857.7364,424.1359,450.0260,664.2960,664.29313,296,447
29 abr 202463,053.9263,950.4662,073.7963,857.5563,857.55208,146,712
28 abr 202463,418.9864,215.4362,915.6563,054.2363,054.23207,866,334
27 abr 202463,820.0063,868.5362,652.8563,418.9863,418.98238,251,130
26 abr 202464,568.6564,643.5863,509.2263,820.0763,820.07211,095,896
25 abr 202464,220.8965,043.3463,047.5864,568.6564,568.65216,170,799
24 abr 202466,390.9267,041.9863,853.4264,220.1464,220.14225,089,101
23 abr 202466,853.2567,071.7366,020.2866,390.9266,390.92181,878,252
22 abr 202464,956.8867,017.3964,768.2166,853.2566,853.25170,497,426
21 abr 202464,913.7965,524.1764,496.1764,956.8864,956.88131,377,626
20 abr 202463,897.6865,355.6163,368.9664,913.7964,913.79159,128,389
19 abr 202463,494.3665,270.7460,026.0063,898.0563,898.05395,656,539
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...