U.S. markets open in 4 hours 54 minutes

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
69,722.05-238.20 (-0.34%)
A partir del 08:34AM UTC. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202469,250.3869,806.8369,250.3869,722.0569,722.05365,847,040
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
18 abr 202461,298.6763,928.5060,965.3463,494.8663,494.86368,344,533
17 abr 202463,762.1664,352.8760,076.8961,298.6761,298.67353,304,024
16 abr 202463,412.1464,070.4961,786.4763,761.7363,761.73337,021,535
15 abr 202465,679.7766,700.4862,636.6463,413.2163,413.21387,495,746
14 abr 202464,130.7065,703.0562,590.4165,679.7765,679.77443,914,852
13 abr 202467,172.7467,763.0661,715.5064,130.7064,130.70626,322,045
12 abr 202470,107.6671,067.0065,903.1467,173.6667,173.66336,846,500
11 abr 202470,599.7471,067.2369,723.5370,108.0470,108.04250,620,707
10 abr 202469,092.4870,867.0567,702.8770,599.8070,599.80285,625,942
09 abr 202471,778.9171,788.7268,506.2069,092.9169,092.91326,954,040
08 abr 202469,438.8272,581.3769,279.9371,778.9171,778.91405,994,039
07 abr 202468,990.5970,099.3468,915.1169,438.8269,438.82176,271,141
06 abr 202467,823.2369,502.7867,643.6868,997.5468,997.54104,600,599
05 abr 202468,415.2368,531.4766,254.1167,823.2367,823.23319,982,394
04 abr 202466,076.5669,031.4465,296.0968,416.2268,416.22237,059,563
03 abr 202465,557.1666,724.8864,738.9366,076.5666,076.56208,421,214
02 abr 202469,767.9869,768.3664,768.7165,557.2165,557.21330,153,043
01 abr 202471,221.6071,226.1368,364.2069,767.3669,767.36218,972,043
31 mar 202469,734.1671,221.9369,714.6271,221.8471,221.84152,063,108
30 mar 202469,902.3270,282.4069,709.3469,734.5369,734.53129,560,074
29 mar 202470,778.8670,878.6669,282.7069,902.3269,902.32171,497,703
28 mar 202469,310.1671,240.6368,997.4170,778.8670,778.86193,890,125
27 mar 202470,023.3971,374.4268,551.7369,310.8069,310.80333,850,363
26 mar 202469,898.5571,184.5569,508.8670,023.3970,023.39323,119,052
25 mar 202467,201.7070,831.2866,553.2869,898.5569,898.55401,642,016
24 mar 202464,256.8767,317.3763,901.2167,201.7067,201.70232,638,150
23 mar 202463,494.3265,709.5663,137.0264,256.8764,256.87191,825,780
22 mar 202465,486.5466,396.7362,579.4363,491.3063,491.30354,617,956
21 mar 202467,812.9167,965.4164,862.0165,486.5465,486.54435,664,744
20 mar 202461,906.6167,862.7760,832.5867,811.0267,811.02688,713,785
19 mar 202467,529.7667,752.5561,698.5261,905.3461,905.34676,703,707
18 mar 202468,288.5368,555.4666,569.9367,529.7667,529.76300,089,033
17 mar 202465,346.8968,583.3864,642.5468,289.9268,289.92303,580,443
16 mar 202469,260.3169,733.9565,164.4965,346.6265,346.62377,129,133
15 mar 202471,344.3772,003.3465,986.4769,260.4469,260.44627,985,014
14 mar 202473,027.2973,505.7368,914.5571,341.9571,341.95490,210,381
13 mar 202471,349.4173,473.4071,329.2073,027.8073,027.80354,438,325
12 mar 202472,213.2072,443.5269,325.0871,349.4171,349.41561,166,424
11 mar 202468,989.9972,630.5567,792.9472,213.2172,213.21649,316,551
10 mar 202468,471.4469,806.5968,436.8768,991.6768,991.67267,494,256
09 mar 202468,369.5968,661.7368,215.8268,471.3968,471.39156,203,137
08 mar 202467,170.6169,677.8166,798.5068,370.4268,370.42516,103,698
07 mar 202466,224.1667,977.9065,868.6967,171.3067,171.30452,690,552
06 mar 202464,042.0567,526.7063,054.9466,224.5666,224.56703,491,028
05 mar 202468,094.6768,820.0060,465.3864,045.1064,045.101,143,264,859
04 mar 202462,991.7668,098.9462,991.7668,088.0468,088.04593,452,539
03 mar 202461,979.5963,023.9261,558.8662,989.4162,989.41201,448,564
02 mar 202462,515.1562,515.1561,797.6561,986.4361,986.43162,507,076
01 mar 202461,250.2162,810.9060,971.7962,521.0462,521.04306,901,727
29 feb 202462,333.5763,301.0960,719.5461,305.4961,305.49697,813,822
28 feb 202456,915.9563,542.3256,770.9962,334.8162,334.81838,533,659
27 feb 202454,498.7757,197.3454,485.1456,914.7856,914.78437,956,522
26 feb 202451,852.2954,680.6851,019.2054,497.6454,497.64341,803,870
25 feb 202451,574.9151,944.8351,450.6651,855.0051,855.00214,836,848
24 feb 202450,787.9751,603.2950,622.9451,574.2151,574.21119,477,975
23 feb 202451,323.1451,429.3050,696.2550,787.7750,787.77151,548,814
22 feb 202451,776.8851,905.3351,044.8551,328.7651,328.76262,202,070
21 feb 202452,308.3752,347.2150,754.3751,740.4951,740.49258,684,294
20 feb 202451,877.2652,789.8051,004.0652,313.2752,313.27274,979,362
19 feb 202452,123.9052,419.1151,841.7351,875.8151,875.81257,821,792
18 feb 202451,669.3452,313.5751,319.0052,118.5752,118.57233,512,323
17 feb 202452,092.3152,107.6350,768.8551,669.5751,669.5792,153,757
16 feb 202451,834.3252,316.8151,629.4852,091.0552,091.05225,637,598
15 feb 202451,761.2052,656.8351,443.3051,837.7951,837.79293,092,711
14 feb 202449,602.7151,787.6149,370.9151,763.2351,763.23243,591,858
*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...