Mercado abrirá em 8 h 45 min

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
19.987,49-269,41 (-1,33%)
A partir de 04:12AM UTC. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jul. de 202220.181,2220.275,2619.849,6719.987,4919.987,49218.321.664
05 de jul. de 202220.222,1520.568,9419.334,0920.179,4720.179,47197.994.227
04 de jul. de 202219.284,4620.242,5619.062,4820.226,5520.226,55179.545.722
03 de jul. de 202219.261,0119.510,2918.973,0619.286,9719.286,97103.061.943
02 de jul. de 202219.292,6119.360,0319.056,7719.264,4519.264,45128.298.175
01 de jul. de 202219.727,9020.429,7719.093,5619.288,5019.288,50232.695.093
30 de jun. de 202220.076,9320.127,6318.723,9119.708,6919.708,69248.193.607
29 de jun. de 202220.247,9520.329,4219.913,9120.074,9120.074,91238.940.954
28 de jun. de 202220.730,2721.118,1720.229,5720.248,2820.248,28186.559.165
27 de jun. de 202221.010,1121.418,2220.614,6620.735,6620.735,66136.590.000
26 de jun. de 202221.446,6221.744,3821.002,0021.009,5821.009,58204.650.068
25 de jun. de 202221.245,0521.495,3720.936,8021.448,6121.448,61183.995.130
24 de jun. de 202221.058,5821.440,7920.802,9921.244,3221.244,32328.170.150
23 de jun. de 202219.943,4821.099,5819.924,3021.057,9521.057,95370.289.693
22 de jun. de 202220.682,1120.816,6719.813,6119.946,8919.946,89295.280.790
21 de jun. de 202220.611,6321.596,7420.438,1920.678,9820.678,98407.485.465
20 de jun. de 202220.511,3820.879,0519.731,7620.614,5020.614,50440.495.124
19 de jun. de 202219.025,4220.624,0918.058,4820.514,3920.514,39628.322.635
18 de jun. de 202220.485,6820.682,0717.677,5719.029,4419.029,44477.229.150
17 de jun. de 202220.344,4121.164,6420.297,2920.487,0820.487,08275.646.960
16 de jun. de 202222.562,8622.826,9720.240,0520.337,8720.337,87443.224.833
15 de jun. de 202222.174,7422.609,4420.153,3322.553,7522.553,75701.213.628
14 de jun. de 202222.460,8222.981,7720.897,0822.178,9122.178,91606.698.282
13 de jun. de 202226.730,5426.753,6422.140,8322.468,6822.468,68967.396.044
12 de jun. de 202228.343,0428.480,2326.754,9426.754,9426.754,94439.025.475
11 de jun. de 202229.055,0729.314,1928.246,8828.337,0328.337,03304.459.058
10 de jun. de 202230.098,3930.214,5528.965,3629.057,4329.057,43303.350.316
09 de jun. de 202230.232,4230.590,7630.020,8930.098,0730.098,07187.460.936
08 de jun. de 202231.143,7131.232,6729.995,6630.229,7030.229,70325.330.015
07 de jun. de 202231.360,7531.383,2929.359,4631.146,9431.146,94365.503.517
06 de jun. de 202229.919,7131.585,8929.904,7531.358,4731.358,47265.400.936
05 de jun. de 202229.821,2530.075,1729.572,6129.919,7629.919,76140.810.041
04 de jun. de 202229.677,5029.933,6329.456,5929.826,8129.826,81133.304.493
03 de jun. de 202230.486,3230.557,7229.428,8929.676,1629.676,16270.804.171
02 de jun. de 202229.805,5630.561,7029.638,5930.490,3130.490,31216.993.696
01 de jun. de 202231.772,5731.918,9529.452,7729.811,2529.811,25378.811.287
31 de mai. de 202231.736,6432.184,7831.226,7631.772,1231.772,12268.567.231
30 de mai. de 202229.421,3231.897,5229.307,4231.736,7131.736,71479.673.883
29 de mai. de 202229.060,7129.453,1728.819,5429.423,1129.423,11161.412.106
28 de mai. de 202228.816,7929.128,9628.565,9329.061,5929.061,59286.167.037
27 de mai. de 202229.274,1729.295,9628.269,7428.592,9128.592,91466.002.533
26 de mai. de 202229.538,0229.772,7328.194,5829.290,1229.290,12447.583.278
25 de mai. de 202229.638,7130.112,9929.381,7429.534,5029.534,50198.917.119
24 de mai. de 202229.098,4629.696,4428.753,3029.638,8029.638,80201.122.353
23 de mai. de 202230.355,5730.592,9129.015,2429.098,1829.098,18215.123.411
22 de mai. de 202229.422,0330.406,5429.299,5730.364,2030.364,20164.247.022
21 de mai. de 202229.207,1029.545,8229.039,3029.419,6929.419,69186.762.822
20 de mai. de 202230.293,7230.579,5028.836,8129.207,8429.207,84265.271.124
19 de mai. de 202228.660,4530.389,9828.625,8530.293,1430.293,14396.313.923
18 de mai. de 202230.465,7030.608,1228.665,6828.665,6828.665,68243.541.090
17 de mai. de 202229.840,0630.690,1829.558,6930.468,7130.468,71298.928.208
16 de mai. de 202231.260,0231.262,2929.279,3229.846,6429.846,64479.440.058
15 de mai. de 202230.115,3031.262,6929.541,9631.259,1931.259,19285.212.541
14 de mai. de 202229.269,2930.143,7728.667,8130.101,3730.101,37298.842.727
13 de mai. de 202229.047,1330.929,6528.793,8829.260,9129.260,91508.152.223
12 de mai. de 202228.870,7329.930,9325.985,4029.059,2729.059,271.093.503.822
11 de mai. de 202231.030,7331.930,6028.066,8828.874,7228.874,72948.156.535
10 de mai. de 202230.384,0632.528,9729.945,8731.029,5831.029,58488.486.316
09 de mai. de 202234.052,5634.167,1830.400,6830.400,6830.400,68658.215.463
08 de mai. de 202235.472,1035.479,7533.919,3834.066,4534.066,45354.092.127
07 de mai. de 202236.057,7936.111,4734.936,6835.479,1435.479,14194.293.279
06 de mai. de 202236.523,5436.566,2535.505,1536.053,5336.053,53300.381.450
05 de mai. de 202239.755,1939.781,6536.008,6936.523,5836.523,58361.469.413
04 de mai. de 202237.772,3039.959,6937.741,2539.757,7139.757,71299.262.005
03 de mai. de 202238.600,1938.610,9737.576,5637.769,4237.769,42235.412.351
02 de mai. de 202238.451,1839.023,1138.174,5238.607,6138.607,61375.967.763
01 de mai. de 202237.658,8038.566,9837.530,7838.467,0038.467,00265.384.121
30 de abr. de 202238.567,3038.736,3137.621,9137.657,3037.657,30170.269.786
29 de abr. de 202239.804,3939.889,2238.222,9538.568,3438.568,34168.544.710
28 de abr. de 202239.179,5440.216,8839.001,7439.805,8139.805,81228.942.423
27 de abr. de 202238.079,9939.333,3838.030,7539.180,2539.180,25169.642.431
26 de abr. de 202240.406,7040.613,4337.888,5538.076,3638.076,36232.634.079
25 de abr. de 202239.473,6940.425,1038.338,8640.405,2740.405,27234.385.613
24 de abr. de 202239.469,8939.760,2439.324,8839.473,1339.473,13119.539.025
23 de abr. de 202239.698,9839.869,6939.377,5239.475,8339.475,83100.242.383
22 de abr. de 202240.479,4740.762,1639.393,3239.696,0439.696,04204.030.101
21 de abr. de 202241.405,9442.742,4240.215,0940.471,8240.471,82225.213.873
20 de abr. de 202241.468,9142.094,3740.978,8641.408,2541.408,25226.006.379
19 de abr. de 202240.853,5041.615,8940.660,6841.471,8041.471,80187.121.941
18 de abr. de 202239.694,1840.911,4238.764,0440.845,9740.845,97312.638.901
17 de abr. de 202240.487,4440.534,2939.641,9139.690,2739.690,27188.904.460
16 de abr. de 202240.490,1740.598,6140.121,6540.490,6740.490,6784.918.886
15 de abr. de 202239.977,7340.499,8039.955,5740.494,2440.494,24142.493.655
14 de abr. de 202241.199,9141.400,9039.734,8939.976,3739.976,37214.038.695
13 de abr. de 202240.093,6741.309,5039.704,3141.201,2541.201,25230.879.355
12 de abr. de 202239.587,3640.628,1339.440,0340.099,5240.099,52288.831.787
11 de abr. de 202242.235,7642.308,6339.466,0939.582,3639.582,36417.875.812
10 de abr. de 202242.740,6443.297,5442.118,8242.250,0742.250,07131.652.673
09 de abr. de 202242.306,9042.743,3242.223,7942.739,5542.739,55132.261.106
08 de abr. de 202243.558,3943.864,6542.192,5442.300,8142.300,81254.699.701
07 de abr. de 202243.251,2043.869,7842.951,3843.555,6843.555,68205.878.560
06 de abr. de 202245.545,9645.545,9643.245,3743.256,3043.256,30333.036.599
05 de abr. de 202246.548,6446.900,0045.548,0145.553,9445.553,94156.183.509
04 de abr. de 202246.521,8046.624,2545.319,4746.547,2146.547,21171.576.818
03 de abr. de 202245.895,4847.197,2445.704,8246.522,6046.522,60156.636.039
02 de abr. de 202246.258,6446.857,7945.896,1445.913,3045.913,30238.891.760
01 de abr. de 202245.564,0446.486,0844.499,6846.250,3546.250,35282.887.457
31 de mar. de 202247.073,6847.440,8045.469,9545.554,7345.554,73235.397.623
30 de mar. de 202247.488,1447.671,6146.837,4047.076,7947.076,79171.016.818
29 de mar. de 202247.115,1447.960,0747.115,1447.491,4147.491,41266.777.973
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...