U.S. markets close in 4 hours 53 minutes

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
61,701.05+1,202.28 (+1.99%)
A partir del 03:04PM UTC. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202460,129.5361,701.0560,059.9261,701.0561,701.05233,526,896
10 oct 202460,579.2361,050.6159,001.2160,121.3460,121.34225,677,417
09 oct 202462,070.0062,306.2860,421.8460,579.7560,579.75295,775,536
08 oct 202462,283.2362,702.9161,988.5262,069.9662,069.96127,087,357
07 oct 202462,617.2563,880.8662,287.7462,287.7462,287.74185,032,756
06 oct 202461,961.0062,679.2661,789.2662,617.0062,617.0050,936,693
05 oct 202461,998.2062,184.5461,666.1361,959.5561,959.5543,186,715
04 oct 202460,702.3662,260.5260,516.5661,997.7661,997.76153,730,264
03 oct 202460,581.9561,253.1560,055.1460,699.6860,699.68150,768,945
02 oct 202460,797.1562,063.4260,059.9160,582.3760,582.37220,961,875
01 oct 202463,196.9163,950.3460,321.4260,798.3660,798.36274,326,219
30 sept 202465,585.6865,585.6863,111.5563,193.1263,193.12306,179,832
29 sept 202465,684.1165,824.4365,330.7165,585.8865,585.8881,215,520
28 sept 202465,680.2665,943.8865,354.1365,690.6665,690.6688,606,293
27 sept 202464,940.2866,182.6064,835.8465,680.2065,680.20165,254,339
26 sept 202462,998.9565,398.3762,709.0764,940.3464,940.34157,483,628
25 sept 202464,183.7764,344.3662,915.7362,998.8862,998.88172,267,313
24 sept 202463,202.1864,323.0462,685.7564,186.2164,186.21212,169,222
23 sept 202463,493.4564,435.7462,924.8663,196.8563,196.85305,307,855
22 sept 202463,325.8363,566.4762,449.2163,493.0263,493.02105,560,255
21 sept 202463,080.2063,367.9462,754.3163,325.9263,325.9269,874,740
20 sept 202462,843.9563,881.9562,582.4863,079.8063,079.80161,114,398
19 sept 202461,358.4363,565.1661,358.4362,843.9862,843.98164,996,663
18 sept 202460,149.4761,350.9559,364.8661,350.9561,350.95168,594,677
17 sept 202458,078.5760,986.2457,683.1660,148.6860,148.68118,290,415
16 sept 202459,114.2859,114.2857,622.6558,076.7758,076.77134,358,969
15 sept 202459,921.4260,199.4458,863.1359,114.3059,114.3099,140,723
14 sept 202460,429.3360,454.2159,590.1459,921.3659,921.3687,923,893
13 sept 202458,091.9860,450.8857,721.4760,429.5960,429.59171,020,938
12 sept 202457,333.1458,282.1557,324.2558,092.4558,092.45167,620,211
11 sept 202457,589.2757,768.9355,608.8057,333.5057,333.50187,827,617
10 sept 202457,084.3957,846.0056,507.3057,589.2757,589.27117,408,734
09 sept 202454,777.4457,600.7554,670.0357,085.3357,085.33170,105,574
08 sept 202454,052.4555,186.0353,727.8954,776.5554,776.55110,601,801
07 sept 202453,788.1854,715.1453,730.4154,052.4554,052.45117,585,579
06 sept 202456,074.3756,776.0452,719.6753,788.1853,788.18394,819,612
05 sept 202457,926.5458,077.2155,891.5456,074.5056,074.50169,538,730
04 sept 202457,479.7558,363.0855,922.3957,930.4757,930.47252,420,565
03 sept 202459,112.2259,622.8557,498.6657,498.6657,498.66143,962,119
02 sept 202457,316.7359,241.3257,293.4859,112.2259,112.22165,607,748
01 sept 202458,928.3458,958.8957,243.6157,317.0757,317.07173,848,258
31 ago 202459,092.6359,239.6958,790.7958,928.3458,928.3466,545,133
30 ago 202459,299.6159,548.7257,956.7959,092.4759,092.47201,823,853
29 ago 202459,025.6860,901.2358,944.4559,299.7159,299.71167,754,002
28 ago 202459,474.7260,030.9158,047.2159,026.0259,026.02301,079,699
27 ago 202462,898.3363,019.2458,595.0459,475.3059,475.30281,776,344
26 ago 202464,134.8664,223.0362,897.5462,898.3062,898.30207,909,123
25 ago 202463,929.5464,609.7563,708.2464,134.5064,134.50170,637,319
24 ago 202463,964.4564,249.0463,610.7363,929.4963,929.49200,175,950
23 ago 202460,422.4664,515.1660,411.7363,965.4063,965.40375,114,546
22 ago 202461,080.5161,246.4260,097.4160,423.5760,423.57236,179,034
21 ago 202459,087.8661,519.5158,972.1661,080.7061,080.70284,752,814
20 ago 202459,326.7661,079.9558,754.5959,087.8859,087.88449,885,863
19 ago 202458,574.5959,334.4257,999.5459,327.7059,327.70236,780,051
18 ago 202459,335.0160,092.6958,568.9758,572.9558,572.95170,560,727
17 ago 202458,862.4559,515.7358,794.8659,334.8759,334.87107,838,266
16 ago 202457,592.1959,639.8757,281.8458,862.9058,862.90250,427,285
15 ago 202458,866.3359,713.0656,508.6757,593.8357,593.83350,492,596
14 ago 202460,536.3361,396.5058,811.8858,867.3058,867.30367,112,768
13 ago 202459,389.7061,335.8058,711.0560,534.2960,534.29291,591,062
12 ago 202458,777.4160,340.3458,041.4959,389.5359,389.53366,804,262
11 ago 202460,897.6161,516.4658,572.0258,777.6458,777.64309,787,981
10 ago 202460,749.9361,153.7960,348.1160,896.9660,896.96209,030,799
09 ago 202461,771.7261,771.7259,836.9860,740.8660,740.86338,115,062
08 ago 202455,074.7662,394.9354,882.2761,776.2761,776.27439,353,331
07 ago 202455,998.4557,613.7354,723.4655,076.8055,076.80464,550,636
06 ago 202454,132.6356,878.9654,091.8055,999.8155,999.81451,224,827
05 ago 202458,163.3358,220.1649,766.3254,133.4654,133.461,419,791,238
04 ago 202460,692.6961,007.6257,592.0858,163.4558,163.45398,938,743
03 ago 202461,566.8362,106.5560,075.2360,694.2360,694.23254,837,611
02 ago 202465,336.9365,411.8861,481.0961,566.9361,566.93386,281,911
01 ago 202464,798.0765,410.3162,478.2065,336.5065,336.50355,728,925
31 jul 202466,253.8666,642.1664,732.8664,798.1864,798.18207,248,496
30 jul 202466,982.1466,982.1465,605.6166,253.5966,253.59278,263,954
29 jul 202468,159.2069,868.2366,763.2966,980.7766,980.77459,483,833
28 jul 202468,000.7968,205.8667,380.5968,157.5468,157.54125,377,574
27 jul 202467,947.4269,288.7967,015.2968,011.4568,011.45338,079,655
26 jul 202465,712.3268,029.7965,712.3267,947.4867,947.48251,289,932
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
*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...