Wrapped Bitcoin WBTC.X
65,255.16 +899.68 (+1.40%)
As ofNov 15, 2026, 4:00 PM EST
62,033.30 Day range 65,888.94
58,390.10 52-week range 96,397.30
- YTD
- -26.32%
- 1 year
- -30.79%
WBTC.X price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2026 | 64,146.60 | 65,889.20 | 62,115.10 | 64,473.50 | +286.50 | +0.45% | 1 |
| Nov 14, 2026 | 68,122.00 | 74,444.00 | 63,348.30 | 64,187.00 | -3,828.30 | -5.63% | 12 |
| Nov 13, 2026 | 71,094.30 | 75,500.00 | 67,784.40 | 68,015.30 | -3,142.30 | -4.42% | 2 |
| Nov 12, 2026 | 73,619.20 | 74,015.80 | 71,062.80 | 71,157.60 | -2,324.90 | -3.16% | 0 |
| Nov 11, 2026 | 73,548.50 | 74,683.60 | 73,027.50 | 73,482.50 | -205.40 | -0.28% | 0 |
| Nov 10, 2026 | 75,165.10 | 75,227.50 | 72,884.10 | 73,687.90 | -1,559.80 | -2.07% | 0 |
| Nov 9, 2026 | 74,513.70 | 75,421.10 | 73,864.80 | 75,247.70 | +640.60 | +0.86% | 1 |
| Nov 8, 2026 | 75,842.20 | 76,371.40 | 74,000.00 | 74,607.10 | -982.20 | -1.30% | 0 |
| Nov 7, 2026 | 75,816.00 | 76,371.30 | 75,377.30 | 75,589.30 | -410.10 | -0.54% | 0 |
| Nov 6, 2026 | 76,629.90 | 76,724.50 | 74,660.20 | 75,999.40 | +131.80 | +0.17% | 2 |
| Nov 5, 2026 | 80,970.10 | 84,442.00 | 75,692.80 | 75,867.60 | -4,914.10 | -6.08% | 0 |
| Nov 4, 2026 | 77,407.10 | 85,177.40 | 75,669.90 | 80,781.70 | +3,320.40 | +4.29% | 3 |
| Nov 3, 2026 | 76,788.10 | 78,545.30 | 76,269.40 | 77,461.30 | +761.90 | +0.99% | 0 |
| Nov 2, 2026 | 78,262.90 | 79,000.00 | 76,699.40 | 76,699.40 | -1,625.10 | -2.07% | 0 |
| Nov 1, 2026 | 77,226.70 | 78,577.30 | 77,226.70 | 78,324.50 | +1,090.50 | +1.41% | 0 |
| Oct 31, 2026 | 77,208.10 | 78,317.30 | 76,975.50 | 77,234.00 | +260.50 | +0.34% | 0 |
| Oct 30, 2026 | 76,867.00 | 81,695.90 | 74,989.00 | 76,973.50 | -1,464.30 | -1.87% | 1 |
| Oct 29, 2026 | 79,956.00 | 86,400.00 | 78,281.40 | 78,437.80 | -2,789.00 | -3.43% | 1 |
| Oct 28, 2026 | 80,832.70 | 81,477.90 | 80,240.10 | 81,226.80 | +424.80 | +0.53% | 0 |
| Oct 27, 2026 | 80,111.10 | 81,062.80 | 79,125.30 | 80,802.00 | +915.10 | +1.15% | 1 |
| Oct 26, 2026 | 79,955.30 | 80,700.50 | 79,111.40 | 79,886.90 | +61.70 | +0.08% | 1 |
| Oct 25, 2026 | 80,619.80 | 81,177.80 | 79,825.20 | 79,825.20 | -435.00 | -0.54% | 1 |
| Oct 24, 2026 | 80,629.00 | 80,856.30 | 79,276.90 | 80,260.20 | -609.20 | -0.75% | 0 |
| Oct 23, 2026 | 81,252.50 | 82,171.70 | 80,473.20 | 80,869.40 | -341.00 | -0.42% | 2 |
| Oct 22, 2026 | 84,269.90 | 84,617.90 | 80,945.20 | 81,210.40 | -3,250.90 | -3.85% | 2 |
| Oct 21, 2026 | 82,943.40 | 87,756.00 | 82,375.60 | 84,461.30 | +1,535.60 | +1.85% | 0 |
| Oct 20, 2026 | 81,611.30 | 83,150.80 | 80,975.50 | 82,925.70 | +994.60 | +1.21% | 0 |
| Oct 19, 2026 | 81,909.50 | 82,914.30 | 81,617.40 | 81,931.10 | +18.50 | +0.02% | 0 |
| Oct 18, 2026 | 81,250.40 | 81,964.50 | 80,477.90 | 81,912.60 | +897.30 | +1.11% | 0 |
| Oct 17, 2026 | 81,325.70 | 81,846.50 | 80,974.00 | 81,015.30 | -656.70 | -0.80% | 0 |
| Oct 16, 2026 | 82,112.40 | 82,584.70 | 80,549.40 | 81,672.00 | -507.00 | -0.62% | 1 |
| Oct 15, 2026 | 81,464.20 | 82,678.80 | 79,817.80 | 82,179.00 | +534.90 | +0.66% | 0 |
| Oct 14, 2026 | 83,199.90 | 83,768.30 | 81,000.70 | 81,644.10 | -1,475.80 | -1.78% | 0 |
| Oct 13, 2026 | 81,449.20 | 83,837.10 | 80,979.20 | 83,119.90 | +1,417.00 | +1.73% | 0 |
| Oct 12, 2026 | 83,833.70 | 84,178.00 | 81,702.90 | 81,702.90 | -1,972.00 | -2.36% | 0 |
| Oct 11, 2026 | 82,922.80 | 83,697.30 | 82,500.00 | 83,674.90 | +774.90 | +0.93% | 0 |
| Oct 10, 2026 | 82,424.00 | 83,041.70 | 82,348.70 | 82,900.00 | +485.40 | +0.59% | 0 |
| Oct 9, 2026 | 81,688.50 | 83,087.60 | 81,683.90 | 82,414.60 | +742.60 | +0.91% | 0 |
| Oct 8, 2026 | 83,357.70 | 83,388.90 | 80,400.00 | 81,672.00 | -1,731.60 | -2.08% | 2 |
| Oct 7, 2026 | 85,153.30 | 85,153.30 | 82,808.80 | 83,403.60 | -2,044.00 | -2.39% | 0 |
| Oct 6, 2026 | 85,903.20 | 87,756.00 | 85,204.90 | 85,447.60 | -586.80 | -0.68% | 0 |
| Oct 5, 2026 | 86,521.00 | 86,855.60 | 85,173.40 | 86,034.40 | -477.20 | -0.55% | 0 |
| Oct 4, 2026 | 84,687.80 | 86,511.60 | 84,640.90 | 86,511.60 | +1,878.80 | +2.22% | 0 |
| Oct 3, 2026 | 84,470.10 | 85,113.60 | 84,367.10 | 84,632.80 | +23.70 | +0.03% | 0 |
| Oct 2, 2026 | 84,628.70 | 87,756.00 | 83,873.40 | 84,609.10 | +87.00 | +0.10% | 2 |
| Oct 1, 2026 | 83,636.20 | 84,891.80 | 83,341.70 | 84,522.10 | +943.90 | +1.13% | 3 |
| Sep 30, 2026 | 83,301.00 | 85,561.60 | 83,010.60 | 83,578.20 | -167.60 | -0.20% | 0 |
| Sep 29, 2026 | 82,842.60 | 84,707.00 | 82,822.60 | 83,745.80 | +189.30 | +0.23% | 0 |
| Sep 28, 2026 | 84,302.40 | 85,060.60 | 82,617.30 | 83,556.50 | -816.70 | -0.97% | 1 |
| Sep 27, 2026 | 84,219.10 | 85,396.40 | 84,219.10 | 84,373.20 | -87.90 | -0.10% | 0 |
| Sep 26, 2026 | 83,929.90 | 85,094.40 | 83,427.80 | 84,461.10 | +291.60 | +0.35% | 0 |
| Sep 25, 2026 | 84,748.30 | 85,328.80 | 83,335.50 | 84,169.50 | -150.80 | -0.18% | 0 |
| Sep 24, 2026 | 84,445.80 | 84,935.40 | 83,145.50 | 84,320.30 | -182.80 | -0.22% | 0 |
| Sep 23, 2026 | 86,963.60 | 87,756.00 | 82,943.00 | 84,503.10 | -1,678.90 | -1.95% | 0 |
| Sep 22, 2026 | 86,486.20 | 87,237.00 | 85,050.80 | 86,182.00 | -323.20 | -0.37% | 0 |
| Sep 21, 2026 | 81,251.60 | 87,356.90 | 81,169.50 | 86,505.20 | +5,499.00 | +6.79% | 4 |
| Sep 20, 2026 | 81,314.20 | 81,371.90 | 80,112.80 | 81,006.20 | -167.70 | -0.21% | 0 |
| Sep 19, 2026 | 80,737.30 | 82,067.90 | 80,736.60 | 81,173.90 | +385.30 | +0.48% | 1 |
| Sep 18, 2026 | 77,306.40 | 81,789.50 | 77,115.20 | 80,788.60 | +4,515.60 | +5.92% | 1 |
| Sep 17, 2026 | 76,490.80 | 77,271.30 | 75,972.20 | 76,273.00 | +493.00 | +0.65% | 0 |
| Sep 16, 2026 | 75,754.90 | 76,261.90 | 75,132.60 | 75,780.00 | +433.40 | +0.58% | 2 |
| Sep 15, 2026 | 78,010.60 | 78,130.60 | 75,000.00 | 75,346.60 | -3,354.70 | -4.26% | 1 |
| Sep 14, 2026 | 76,703.30 | 79,252.30 | 76,267.90 | 78,701.30 | +1,365.30 | +1.77% | 1 |
| Sep 13, 2026 | 77,140.90 | 77,495.10 | 76,566.40 | 77,336.00 | -71.30 | -0.09% | 1 |
| Sep 12, 2026 | 77,201.70 | 77,759.10 | 76,971.70 | 77,407.30 | +122.80 | +0.16% | 0 |
| Sep 11, 2026 | 76,629.20 | 79,826.50 | 76,629.20 | 77,284.50 | +573.50 | +0.75% | 0 |
| Sep 10, 2026 | 78,039.50 | 78,390.90 | 76,711.00 | 76,711.00 | -1,562.90 | -2.00% | 4 |
| Sep 9, 2026 | 78,627.30 | 79,635.30 | 77,810.70 | 78,273.90 | -50.30 | -0.06% | 0 |
| Sep 8, 2026 | 78,961.30 | 79,372.70 | 78,004.90 | 78,324.20 | -673.10 | -0.85% | 0 |
| Sep 7, 2026 | 79,620.10 | 79,912.90 | 78,640.40 | 78,997.30 | -1,169.40 | -1.46% | 0 |
| Sep 6, 2026 | 79,707.80 | 80,463.80 | 79,207.40 | 80,166.70 | +540.80 | +0.68% | 0 |
| Sep 5, 2026 | 79,451.60 | 80,194.50 | 79,451.60 | 79,625.90 | +174.20 | +0.22% | 0 |
| Sep 4, 2026 | 81,216.80 | 81,297.90 | 78,946.60 | 79,451.70 | -1,824.50 | -2.24% | 0 |
| Sep 3, 2026 | 77,593.00 | 82,016.70 | 75,368.30 | 81,276.20 | +4,222.00 | +5.48% | 1 |
| Sep 2, 2026 | 76,960.00 | 78,137.40 | 76,257.80 | 77,054.20 | -235.90 | -0.31% | 0 |
| Sep 1, 2026 | 78,474.10 | 78,766.50 | 76,522.50 | 77,290.10 | -1,894.10 | -2.39% | 0 |
| Aug 31, 2026 | 78,268.00 | 79,184.20 | 77,568.30 | 79,184.20 | +1,984.10 | +2.57% | 0 |
| Aug 30, 2026 | 78,010.00 | 79,290.60 | 77,200.10 | 77,200.10 | -905.60 | -1.16% | 0 |
| Aug 29, 2026 | 77,942.00 | 78,380.40 | 77,301.70 | 78,105.70 | +572.70 | +0.74% | 0 |
| Aug 28, 2026 | 81,167.60 | 81,167.60 | 76,956.20 | 77,533.00 | -2,526.70 | -3.16% | 0 |
| Aug 27, 2026 | 78,867.10 | 80,774.70 | 78,564.30 | 80,059.70 | +1,209.50 | +1.53% | 0 |
| Aug 26, 2026 | 78,628.50 | 79,027.80 | 77,619.50 | 78,850.20 | +622.70 | +0.80% | 7 |
| Aug 25, 2026 | 79,062.20 | 80,955.50 | 77,779.90 | 78,227.50 | -779.60 | -0.99% | 0 |
| Aug 24, 2026 | 77,543.40 | 80,045.10 | 76,921.60 | 79,007.10 | +1,578.60 | +2.04% | 1 |
| Aug 23, 2026 | 77,030.70 | 78,065.50 | 76,036.40 | 77,428.50 | +185.80 | +0.24% | 0 |
| Aug 22, 2026 | 77,991.00 | 78,677.60 | 76,117.90 | 77,242.70 | -979.50 | -1.25% | 0 |
| Aug 21, 2026 | 73,625.70 | 79,364.70 | 73,625.70 | 78,222.20 | +4,843.60 | +6.60% | 5 |
| Aug 20, 2026 | 69,584.00 | 73,378.60 | 69,240.80 | 73,378.60 | +3,916.80 | +5.64% | 1 |
| Aug 19, 2026 | 64,500.10 | 69,826.30 | 64,182.30 | 69,461.80 | +4,668.10 | +7.20% | 18 |
| Aug 18, 2026 | 64,157.10 | 65,218.60 | 64,004.80 | 64,793.70 | +204.00 | +0.32% | 0 |
| Aug 17, 2026 | 62,759.20 | 64,589.70 | 62,738.30 | 64,589.70 | +1,619.20 | +2.57% | 1 |
| Aug 16, 2026 | 62,998.10 | 63,295.30 | 62,719.80 | 62,970.50 | -175.20 | -0.28% | 0 |
| Aug 15, 2026 | 63,170.60 | 63,180.50 | 62,882.70 | 63,145.70 | +54.90 | +0.09% | 0 |
93 days, newest first. Daily bars as drawn on the WBTC.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.