High: 12,749.4700 on 11/08/2019
Low: 0.0003 on 03/01/2019
Today's Live Rate: 1 WBTC 93,118.0000 GBP
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| Date | Open | High | Low | Close |
December | ||||
| Saturday 28 December 2019 | 4,984.1800 | 5,060.7700 | 5,055.8700 | 5,060.7700 |
| Friday 27 December 2019 | 5,232.2700 | 5,220.9200 | 4,984.1800 | 4,984.1800 |
| Thursday 26 December 2019 | 5,799.7900 | 5,804.5900 | 5,015.3400 | 5,232.2700 |
| Tuesday 24 December 2019 | 4,787.7100 | 5,936.4600 | 4,792.5500 | 5,936.4600 |
| Monday 23 December 2019 | 5,682.1100 | 5,520.8500 | 4,687.7800 | 4,787.7100 |
| Saturday 21 December 2019 | 5,453.8000 | 5,476.7700 | 5,398.2500 | 5,476.7700 |
| Thursday 19 December 2019 | 5,384.2700 | 5,438.4000 | 5,240.6400 | 5,438.4000 |
| Tuesday 17 December 2019 | 5,209.3600 | 4,924.2300 | 4,831.3200 | 4,924.2300 |
| Monday 16 December 2019 | 5,334.0000 | 5,209.3600 | 5,009.0000 | 5,209.3600 |
| Friday 13 December 2019 | 5,385.5000 | 5,428.5000 | 5,406.7900 | 5,428.5000 |
| Thursday 12 December 2019 | 5,281.1700 | 5,385.5000 | 5,223.9300 | 5,385.5000 |
| Monday 9 December 2019 | 5,572.6500 | 5,445.5800 | 5,445.5800 | 5,445.5800 |
| Sunday 8 December 2019 | 5,681.7600 | 5,802.4500 | 5,572.6500 | 5,572.6500 |
| Saturday 7 December 2019 | 4,540.2600 | 5,681.7600 | 4,495.9000 | 5,681.7600 |
| Friday 6 December 2019 | 4,490.3100 | 4,540.2600 | 4,540.2600 | 4,540.2600 |
| Wednesday 4 December 2019 | 5,347.7300 | 5,251.6500 | 4,455.5400 | 4,455.5400 |
November | ||||
| Saturday 30 November 2019 | 5,934.5600 | 5,800.9100 | 5,519.6500 | 5,519.6500 |
| Friday 29 November 2019 | 5,734.3000 | 5,934.5600 | 5,855.4300 | 5,934.5600 |
| Thursday 28 November 2019 | 5,513.9700 | 5,734.3000 | 4,703.4400 | 5,734.3000 |
| Monday 25 November 2019 | 5,118.7900 | 5,312.5900 | 5,289.8400 | 5,289.8400 |
| Tuesday 19 November 2019 | 6,450.4400 | 6,361.9900 | 6,348.4000 | 6,348.4000 |
| Monday 18 November 2019 | 6,777.3000 | 6,545.5500 | 6,450.4400 | 6,450.4400 |
| Saturday 16 November 2019 | 6,965.5300 | 7,060.4300 | 6,712.7100 | 6,712.7100 |
| Wednesday 13 November 2019 | 6,759.2400 | 7,317.6800 | 6,812.2500 | 7,317.6800 |
| Tuesday 12 November 2019 | 6,920.6400 | 6,977.2800 | 6,759.2400 | 6,759.2400 |
| Sunday 10 November 2019 | 7,018.9200 | 7,180.4300 | 7,106.4000 | 7,106.4000 |
| Friday 8 November 2019 | 7,256.9300 | 7,159.3600 | 6,975.2700 | 6,975.2700 |
| Wednesday 6 November 2019 | 6,612.3000 | 7,428.6700 | 6,715.3500 | 7,428.6700 |
| Monday 4 November 2019 | 7,436.7000 | 7,971.7000 | 6,493.3100 | 6,522.3000 |
October | ||||
| Thursday 31 October 2019 | 6,887.7100 | 7,498.3800 | 6,867.3700 | 7,488.4600 |
| Tuesday 29 October 2019 | 6,379.6500 | 7,202.5100 | 6,692.4000 | 7,202.5100 |
| Monday 28 October 2019 | 7,594.9000 | 7,513.8100 | 6,379.6500 | 6,379.6500 |
| Sunday 27 October 2019 | 7,178.2500 | 7,594.9000 | 7,308.3000 | 7,594.9000 |
| Saturday 26 October 2019 | 6,394.9500 | 7,178.2500 | 6,333.7500 | 7,178.2500 |
| Wednesday 23 October 2019 | 6,257.5800 | 5,899.9100 | 5,648.8500 | 5,648.8500 |
| Monday 21 October 2019 | 6,480.3600 | 6,399.1200 | 6,330.4300 | 6,330.4300 |
| Friday 18 October 2019 | 6,547.1900 | 6,365.8600 | 5,921.0200 | 6,365.8600 |
| Thursday 17 October 2019 | 6,178.9200 | 6,547.1900 | 6,251.8500 | 6,547.1900 |
| Wednesday 16 October 2019 | 6,650.4200 | 6,397.1600 | 6,178.9200 | 6,178.9200 |
| Sunday 13 October 2019 | 6,630.9000 | 6,776.9300 | 6,704.8400 | 6,762.5100 |
| Saturday 12 October 2019 | 6,346.6800 | 6,630.9000 | 6,302.9200 | 6,630.9000 |
| Thursday 10 October 2019 | 6,994.6100 | 7,261.5000 | 6,810.3600 | 6,828.9000 |
| Wednesday 9 October 2019 | 6,646.9800 | 7,108.8600 | 4,787.3800 | 6,994.6100 |
| Tuesday 8 October 2019 | 6,931.5600 | 6,973.3900 | 6,646.9800 | 6,646.9800 |
| Monday 7 October 2019 | 6,995.6400 | 7,471.3400 | 6,916.8100 | 6,931.5600 |
| Friday 4 October 2019 | 6,715.1000 | 7,356.3800 | 6,714.1600 | 7,213.9800 |
| Wednesday 2 October 2019 | 7,218.0000 | 7,354.5000 | 6,935.2900 | 6,935.2900 |
September | ||||
| Monday 30 September 2019 | 6,499.1600 | 7,555.5200 | 6,934.3800 | 7,377.0000 |
| Sunday 29 September 2019 | 6,364.6500 | 6,512.9900 | 6,210.1500 | 6,499.1600 |
| Thursday 26 September 2019 | 7,120.6200 | 6,945.7600 | 6,047.5800 | 6,047.5800 |
| Wednesday 25 September 2019 | 6,951.9800 | 7,148.2300 | 6,993.6100 | 7,120.6200 |
| Tuesday 24 September 2019 | 7,759.3200 | 6,978.8300 | 6,429.7100 | 6,951.9800 |
| Monday 23 September 2019 | 8,000.6900 | 7,759.3200 | 7,631.3500 | 7,759.3200 |
| Saturday 21 September 2019 | 8,012.7100 | 8,133.0700 | 7,906.9100 | 8,133.0700 |
| Friday 20 September 2019 | 8,088.2800 | 8,012.7100 | 8,012.7100 | 8,012.7100 |
| Thursday 19 September 2019 | 7,560.0400 | 8,830.0000 | 7,932.8700 | 8,088.2800 |
| Wednesday 18 September 2019 | 8,139.8800 | 8,246.7000 | 7,560.0400 | 7,560.0400 |
| Tuesday 17 September 2019 | 8,453.5000 | 8,804.3600 | 8,139.8800 | 8,139.8800 |
| Monday 16 September 2019 | 8,460.9700 | 8,852.2500 | 8,453.5000 | 8,453.5000 |
| Sunday 15 September 2019 | 8,488.4800 | 8,537.2000 | 8,460.9700 | 8,460.9700 |
| Saturday 14 September 2019 | 8,163.1100 | 8,503.6400 | 8,488.4800 | 8,488.4800 |
| Friday 13 September 2019 | 8,275.4500 | 8,585.0900 | 8,163.1100 | 8,163.1100 |
| Wednesday 11 September 2019 | 8,189.4400 | 8,215.1300 | 8,135.5100 | 8,135.5100 |
| Friday 6 September 2019 | 7,184.2800 | 7,793.2400 | 7,006.1800 | 7,793.2400 |
August | ||||
| Friday 23 August 2019 | 6,546.1200 | 8,060.0500 | 6,671.7000 | 8,060.0500 |
| Friday 16 August 2019 | 7,720.2100 | 8,605.4100 | 6,403.7400 | 6,403.7400 |
| Thursday 15 August 2019 | 6,285.1400 | 8,819.1000 | 6,321.3400 | 7,720.2100 |
| Wednesday 14 August 2019 | 12,089.0000 | 10,817.8000 | 6,285.1400 | 6,285.1400 |
| Tuesday 13 August 2019 | 9,089.9700 | 12,089.0000 | 8,983.8500 | 12,089.0000 |
| Monday 12 August 2019 | 12,749.4700 | 12,406.5400 | 9,089.9700 | 9,089.9700 |
| Sunday 11 August 2019 | 9,340.3900 | 71,467.0600 | 9,114.9700 | 12,749.4700 |
| Saturday 10 August 2019 | 9,442.4400 | 9,876.1900 | 9,273.4200 | 9,340.3900 |
| Friday 9 August 2019 | 8,959.3300 | 9,442.4400 | 8,631.0900 | 9,442.4400 |
| Thursday 8 August 2019 | 7,412.2500 | 9,801.5400 | 7,262.2200 | 8,959.3300 |
| Tuesday 6 August 2019 | 10,365.3000 | 10,059.6600 | 7,453.4600 | 7,453.4600 |
| Sunday 4 August 2019 | 9,845.8200 | 9,921.9600 | 9,921.9600 | 9,921.9600 |
| Saturday 3 August 2019 | 8,598.1100 | 9,845.8200 | 8,753.6600 | 9,845.8200 |
July | ||||
| Wednesday 31 July 2019 | 9,290.1600 | 9,716.7600 | 8,638.9200 | 8,638.9200 |
| Monday 29 July 2019 | 8,189.0700 | 9,304.2000 | 8,272.1200 | 9,304.2000 |
| Sunday 28 July 2019 | 9,010.4400 | 9,210.7800 | 8,189.0700 | 8,189.0700 |
| Saturday 27 July 2019 | 8,427.0100 | 9,010.4400 | 7,912.5000 | 9,010.4400 |
| Friday 26 July 2019 | 8,341.8300 | 9,635.4400 | 8,405.6800 | 8,427.0100 |
| Monday 22 July 2019 | 9,802.6100 | 9,472.9000 | 8,250.1400 | 8,262.3600 |
| Sunday 21 July 2019 | 6,964.7300 | 9,802.6100 | 6,843.5700 | 9,802.6100 |
| Thursday 18 July 2019 | 6,744.4300 | 9,755.4300 | 6,798.0400 | 6,810.6400 |
| Thursday 11 July 2019 | 9,177.2600 | 8,511.9900 | 8,288.8400 | 8,492.6800 |
| Wednesday 10 July 2019 | 7,671.7300 | 11,085.8100 | 5,422.6100 | 9,177.2600 |
| Tuesday 9 July 2019 | 10,130.6300 | 12,465.6300 | 5,070.1000 | 7,671.7300 |
| Monday 8 July 2019 | 7,803.1400 | 13,524.9600 | 8,000.7500 | 10,130.6300 |
| Friday 5 July 2019 | 7,968.9900 | 9,220.4000 | 4,160.7100 | 7,394.7600 |
| Thursday 4 July 2019 | 7,988.9000 | 7,968.9900 | 7,486.9800 | 7,968.9900 |
| Wednesday 3 July 2019 | 7,386.5300 | 9,611.2000 | 7,669.2500 | 7,988.9000 |
June | ||||
| Sunday 30 June 2019 | 7,555.7000 | 9,144.7400 | 4,147.9600 | 7,300.6900 |
| Tuesday 25 June 2019 | 7,804.4800 | 9,991.6000 | 4,428.7800 | 7,518.6800 |
| Saturday 22 June 2019 | 6,558.1100 | 9,748.8000 | 6,860.7200 | 7,799.0400 |
| Friday 21 June 2019 | 7,188.6800 | 9,318.8000 | 6,290.1900 | 6,558.1100 |
| Thursday 20 June 2019 | 7,328.1500 | 8,135.1800 | 7,103.0200 | 7,188.6800 |
| Wednesday 19 June 2019 | 6,297.9000 | 8,394.4400 | 6,372.3000 | 7,328.1500 |
| Tuesday 18 June 2019 | 6,563.1000 | 7,712.8300 | 6,297.9000 | 6,297.9000 |
| Monday 17 June 2019 | 6,639.6200 | 8,748.6100 | 6,563.1000 | 6,563.1000 |
| Sunday 16 June 2019 | 6,202.5500 | 8,526.0000 | 5,750.7900 | 6,639.6200 |
| Thursday 13 June 2019 | 7,897.8100 | 8,080.4000 | 3,462.4500 | 5,864.3500 |
| Wednesday 12 June 2019 | 6,012.7000 | 7,930.9400 | 6,442.4600 | 7,897.8100 |
| Tuesday 11 June 2019 | 5,496.7200 | 7,726.4700 | 5,450.4500 | 6,012.7000 |
| Saturday 8 June 2019 | 5,603.7600 | 6,663.0000 | 5,201.1400 | 5,426.1900 |
| Friday 7 June 2019 | 4,815.9700 | 7,454.0200 | 3,198.2200 | 5,603.7600 |
| Thursday 6 June 2019 | 4,469.5300 | 4,815.9700 | 4,519.7600 | 4,815.9700 |
| Wednesday 5 June 2019 | 3,040.0000 | 7,327.0000 | 3,103.8400 | 4,469.5300 |
| Tuesday 4 June 2019 | 4,082.5100 | 3,914.0000 | 3,040.0000 | 3,040.0000 |
May | ||||
| Friday 31 May 2019 | 4,175.8300 | 4,398.7200 | 4,398.7200 | 4,398.7200 |
| Thursday 30 May 2019 | 4,408.8100 | 7,743.5200 | 4,175.8300 | 4,175.8300 |
| Tuesday 28 May 2019 | 4,426.9400 | 8,203.4800 | 4,412.3100 | 4,412.3100 |
| Friday 24 May 2019 | 5,385.1600 | 5,429.2000 | 4,037.6000 | 4,037.6000 |
| Thursday 23 May 2019 | 5,345.8200 | 5,385.1600 | 5,385.1600 | 5,385.1600 |
| Saturday 18 May 2019 | 5,331.4900 | 5,143.8900 | 5,125.3200 | 5,143.8900 |
| Friday 17 May 2019 | 5,728.3800 | 5,408.7600 | 5,331.4900 | 5,331.4900 |
| Thursday 16 May 2019 | 5,363.5100 | 8,030.1100 | 5,728.3800 | 5,728.3800 |
| Tuesday 14 May 2019 | 4,168.7000 | 4,676.8700 | 4,659.9800 | 4,659.9800 |
| Monday 13 May 2019 | 3,979.5300 | 4,168.7000 | 4,153.6000 | 4,168.7000 |
| Sunday 12 May 2019 | 5,146.2200 | 5,014.2000 | 3,979.5300 | 3,979.5300 |
| Saturday 11 May 2019 | 4,610.7000 | 5,146.2200 | 4,084.3000 | 5,146.2200 |
| Friday 10 May 2019 | 4,505.7700 | 4,610.7000 | 4,602.6900 | 4,610.7000 |
| Thursday 9 May 2019 | 5,252.0000 | 5,225.6000 | 4,201.3800 | 4,505.7700 |
| Wednesday 8 May 2019 | 5,136.4000 | 5,252.0000 | 3,413.8000 | 5,252.0000 |
| Tuesday 7 May 2019 | 3,452.3100 | 5,136.4000 | 3,339.9400 | 5,136.4000 |
| Sunday 5 May 2019 | 4,954.0000 | 4,920.0000 | 3,199.2300 | 3,199.2300 |
| Saturday 4 May 2019 | 3,894.6900 | 4,954.0000 | 3,859.1700 | 4,954.0000 |
April | ||||
| Monday 29 April 2019 | 3,321.9700 | 3,680.3100 | 3,270.4700 | 3,680.3100 |
| Sunday 28 April 2019 | 2,694.0700 | 3,737.0700 | 2,645.3400 | 3,321.9700 |
| Friday 26 April 2019 | 3,554.7000 | 3,580.1800 | 2,627.6100 | 2,628.8000 |
| Thursday 25 April 2019 | 5,466.4300 | 5,047.6700 | 2,192.0700 | 3,554.7000 |
| Wednesday 24 April 2019 | 5,024.7400 | 5,466.4300 | 1,773.3800 | 5,466.4300 |
| Tuesday 23 April 2019 | 5,288.6000 | 5,278.6200 | 1,186.1000 | 5,024.7400 |
| Monday 22 April 2019 | 3,801.6100 | 5,288.6000 | 1,735.4900 | 5,288.6000 |
| Sunday 21 April 2019 | 2,947.5600 | 3,801.6100 | 2,883.9800 | 3,801.6100 |
| Wednesday 17 April 2019 | 3,818.7000 | 3,837.0000 | 2,813.8000 | 2,813.8000 |
| Tuesday 16 April 2019 | 2,702.2600 | 3,818.7000 | 2,800.3800 | 3,818.7000 |
| Sunday 14 April 2019 | 2,774.2000 | 3,869.7000 | 2,837.7800 | 2,837.7800 |
| Wednesday 10 April 2019 | 2,970.8800 | 3,912.5700 | 2,979.4600 | 2,979.4600 |
| Monday 8 April 2019 | 2,953.5000 | 3,046.3400 | 3,046.3400 | 3,046.3400 |
| Friday 5 April 2019 | 2,779.0600 | 5,547.5400 | 2,790.2600 | 2,790.2600 |
| Thursday 4 April 2019 | 3,331.3200 | 3,922.9600 | 2,769.4300 | 2,779.0600 |
| Wednesday 3 April 2019 | 2,652.2700 | 3,707.4600 | 2,585.1700 | 3,331.3200 |
| Tuesday 2 April 2019 | 2,407.1500 | 4,090.2800 | 2,639.7000 | 2,652.2700 |
| Monday 1 April 2019 | 3,791.5000 | 3,783.1200 | 2,407.1500 | 2,407.1500 |
March | ||||
| Sunday 31 March 2019 | 3,612.3400 | 3,792.5800 | 2,613.5100 | 3,791.5000 |
| Saturday 30 March 2019 | 2,452.8800 | 3,612.3400 | 2,424.2400 | 3,612.3400 |
| Friday 29 March 2019 | 3,684.0400 | 3,856.1000 | 2,452.8800 | 2,452.8800 |
| Thursday 28 March 2019 | 2,132.4400 | 3,684.0400 | 2,118.5900 | 3,684.0400 |
| Wednesday 27 March 2019 | 3,519.1900 | 3,701.7500 | 2,132.4400 | 2,132.4400 |
January | ||||
| Tuesday 22 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Monday 21 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Friday 18 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Saturday 12 January 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0003 |
| Thursday 10 January 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0004 |
| Wednesday 9 January 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 |
| Tuesday 8 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Sunday 6 January 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 |
| Thursday 3 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Wednesday 2 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |
| Tuesday 1 January 2019 | 0.0003 | 0.0003 | 0.0003 | 0.0003 |