High: 105,900.8400 on 21/01/2025
Low: 76,194.1000 on 08/04/2025
Today's Live Rate: 1 WBTC 0.0000 USD
March 19, 2025
March 11, 2025
February 28, 2025
| Date | Open | High | Low | Close |
April | ||||
| Sunday 20 April 2025 | 85,036.0200 | 85,167.1400 | 85,047.9100 | 85,133.0700 |
| Saturday 19 April 2025 | 84,434.6200 | 85,146.6000 | 85,027.5200 | 85,036.0200 |
| Friday 18 April 2025 | 84,926.4300 | 84,713.3400 | 84,434.6200 | 84,434.6200 |
| Thursday 17 April 2025 | 84,029.4000 | 84,943.4200 | 84,917.9400 | 84,926.4300 |
| Wednesday 16 April 2025 | 83,621.4400 | 84,113.4300 | 83,995.7900 | 84,029.4000 |
| Tuesday 15 April 2025 | 84,516.5500 | 83,638.1700 | 83,546.1700 | 83,621.4400 |
| Monday 14 April 2025 | 83,730.9200 | 84,575.7500 | 84,415.0600 | 84,516.5500 |
| Sunday 13 April 2025 | 85,263.5900 | 83,730.9200 | 83,714.1700 | 83,730.9200 |
| Saturday 12 April 2025 | 83,344.3100 | 85,272.1200 | 85,229.4800 | 85,263.5900 |
| Friday 11 April 2025 | 79,554.9600 | 83,469.3900 | 83,302.6100 | 83,344.3100 |
| Thursday 10 April 2025 | 82,545.7400 | 79,554.9600 | 79,491.3200 | 79,554.9600 |
| Wednesday 9 April 2025 | 76,194.1000 | 82,570.5100 | 82,446.6300 | 82,545.7400 |
| Tuesday 8 April 2025 | 79,040.1700 | 76,201.7200 | 76,148.3400 | 76,194.1000 |
| Monday 7 April 2025 | 78,177.4900 | 79,063.9200 | 78,953.1200 | 79,040.1700 |
| Sunday 6 April 2025 | 83,428.2200 | 78,318.5500 | 78,177.4900 | 78,177.4900 |
| Saturday 5 April 2025 | 83,818.2800 | 83,469.9700 | 83,403.1700 | 83,428.2200 |
| Friday 4 April 2025 | 83,075.6400 | 83,835.0500 | 83,767.9600 | 83,818.2800 |
| Thursday 3 April 2025 | 82,408.0900 | 83,133.8500 | 83,059.0100 | 83,075.6400 |
| Wednesday 2 April 2025 | 85,089.7900 | 82,573.0700 | 82,375.0900 | 82,408.0900 |
| Tuesday 1 April 2025 | 82,473.4900 | 85,166.4400 | 85,047.2000 | 85,089.7900 |
March | ||||
| Monday 31 March 2025 | 82,305.3700 | 82,539.5200 | 82,423.9600 | 82,473.4900 |
| Sunday 30 March 2025 | 82,559.5500 | 82,354.8000 | 82,264.1800 | 82,305.3700 |
| Saturday 29 March 2025 | 84,294.1800 | 82,625.6500 | 82,518.2400 | 82,559.5500 |
| Friday 28 March 2025 | 87,105.5100 | 84,471.4000 | 84,268.8700 | 84,294.1800 |
| Thursday 27 March 2025 | 86,828.3300 | 87,201.4500 | 87,027.0100 | 87,105.5100 |
| Wednesday 26 March 2025 | 87,273.5600 | 86,906.5700 | 86,724.0200 | 86,828.3300 |
| Tuesday 25 March 2025 | 87,406.7000 | 87,387.2400 | 87,264.8200 | 87,273.5600 |
| Monday 24 March 2025 | 85,971.1400 | 87,459.2200 | 87,371.7000 | 87,406.7000 |
| Sunday 23 March 2025 | 83,745.1700 | 86,014.1900 | 85,885.0500 | 85,971.1400 |
| Saturday 22 March 2025 | 83,951.2000 | 83,778.7000 | 83,602.6500 | 83,745.1700 |
| Friday 21 March 2025 | 84,035.2100 | 83,984.8300 | 83,883.9500 | 83,951.2000 |
| Thursday 20 March 2025 | 86,669.9900 | 84,060.4600 | 83,967.8600 | 84,035.2100 |
| Wednesday 19 March 2025 | 82,567.8500 | 86,756.8700 | 86,661.3000 | 86,669.9900 |
| Tuesday 18 March 2025 | 83,831.8600 | 82,600.9400 | 82,509.9500 | 82,567.8500 |
| Monday 17 March 2025 | 82,423.7400 | 83,966.3000 | 83,823.4600 | 83,831.8600 |
| Sunday 16 March 2025 | 84,187.2100 | 82,465.0300 | 82,382.4500 | 82,423.7400 |
| Saturday 15 March 2025 | 83,827.4800 | 84,263.1300 | 84,153.4700 | 84,187.2100 |
| Friday 14 March 2025 | 80,927.3800 | 83,911.4700 | 83,793.8800 | 83,827.4800 |
| Thursday 13 March 2025 | 83,514.5400 | 80,992.2400 | 80,903.0500 | 80,927.3800 |
| Wednesday 12 March 2025 | 82,728.7600 | 83,556.3800 | 83,464.3400 | 83,514.5400 |
| Tuesday 11 March 2025 | 78,475.2000 | 82,836.5500 | 82,712.1700 | 82,728.7600 |
| Monday 10 March 2025 | 80,597.9700 | 78,498.7700 | 78,388.7800 | 78,475.2000 |
| Sunday 9 March 2025 | 86,130.1500 | 80,638.3300 | 80,573.7600 | 80,597.9700 |
| Saturday 8 March 2025 | 86,671.1700 | 86,138.7800 | 86,035.3100 | 86,130.1500 |
| Friday 7 March 2025 | 89,734.0600 | 86,688.5200 | 86,558.3700 | 86,671.1700 |
| Thursday 6 March 2025 | 90,474.8800 | 89,806.0100 | 89,716.0700 | 89,734.0600 |
| Wednesday 5 March 2025 | 87,063.4600 | 90,483.9400 | 90,384.2700 | 90,474.8800 |
| Tuesday 4 March 2025 | 86,055.5600 | 87,203.0700 | 87,063.4600 | 87,063.4600 |
| Monday 3 March 2025 | 94,049.5000 | 86,245.1100 | 85,943.5500 | 86,055.5600 |
| Sunday 2 March 2025 | 85,878.4800 | 94,153.2000 | 94,011.7900 | 94,049.5000 |
| Saturday 1 March 2025 | 84,196.0900 | 85,938.7100 | 85,844.0600 | 85,878.4800 |
February | ||||
| Friday 28 February 2025 | 84,538.8200 | 84,314.1400 | 84,170.7900 | 84,196.0900 |
| Thursday 27 February 2025 | 84,027.4300 | 84,598.0800 | 84,513.4200 | 84,538.8200 |
| Wednesday 26 February 2025 | 88,476.3500 | 84,077.9000 | 83,976.9500 | 84,027.4300 |
| Tuesday 25 February 2025 | 91,536.9700 | 88,697.8700 | 88,449.7600 | 88,476.3500 |
| Monday 24 February 2025 | 96,264.4900 | 91,536.9700 | 91,436.2800 | 91,536.9700 |
| Sunday 23 February 2025 | 96,406.6200 | 96,370.3900 | 96,100.8300 | 96,264.4900 |
| Saturday 22 February 2025 | 96,054.1200 | 96,570.8000 | 96,406.6200 | 96,406.6200 |
| Friday 21 February 2025 | 98,148.9700 | 96,063.7300 | 95,948.3500 | 96,054.1200 |
| Thursday 20 February 2025 | 96,525.0200 | 98,257.1500 | 98,148.9700 | 98,148.9700 |
| Wednesday 19 February 2025 | 95,439.4100 | 96,554.0100 | 96,438.0400 | 96,525.0200 |
| Tuesday 18 February 2025 | 95,675.3600 | 95,630.6700 | 95,439.4100 | 95,439.4100 |
| Monday 17 February 2025 | 96,075.0100 | 95,771.1500 | 95,598.7300 | 95,675.3600 |
| Sunday 16 February 2025 | 97,449.8200 | 96,075.0100 | 95,940.4200 | 96,075.0100 |
| Saturday 15 February 2025 | 97,401.4500 | 97,557.1700 | 97,381.5000 | 97,449.8200 |
| Friday 14 February 2025 | 96,613.4500 | 97,508.7100 | 97,294.1900 | 97,401.4500 |
| Thursday 13 February 2025 | 97,639.7100 | 96,729.4100 | 96,400.8600 | 96,613.4500 |
| Wednesday 12 February 2025 | 95,714.0000 | 97,874.6100 | 97,610.3500 | 97,639.7100 |
| Tuesday 11 February 2025 | 97,448.8400 | 95,771.4700 | 95,589.4900 | 95,714.0000 |
| Monday 10 February 2025 | 96,340.8700 | 97,448.8400 | 97,136.9800 | 97,448.8400 |
| Sunday 9 February 2025 | 96,340.5200 | 96,437.3600 | 96,263.6800 | 96,340.8700 |
| Saturday 8 February 2025 | 96,494.1200 | 96,465.9400 | 96,330.8800 | 96,340.5200 |
| Friday 7 February 2025 | 96,564.2700 | 96,918.8600 | 96,185.2100 | 96,494.1200 |
| Thursday 6 February 2025 | 96,614.3800 | 96,660.8300 | 96,496.6800 | 96,564.2700 |
| Wednesday 5 February 2025 | 97,726.4200 | 96,633.7100 | 96,479.1000 | 96,614.3800 |
| Tuesday 4 February 2025 | 101,451.2800 | 97,892.6700 | 97,657.9700 | 97,726.4200 |
| Monday 3 February 2025 | 97,665.0600 | 101,755.6300 | 101,217.9400 | 101,451.2800 |
| Sunday 2 February 2025 | 100,619.8700 | 98,055.7200 | 97,645.5300 | 97,665.0600 |
| Saturday 1 February 2025 | 102,391.9300 | 100,619.8700 | 100,549.4400 | 100,619.8700 |
January | ||||
| Friday 31 January 2025 | 104,456.7800 | 102,402.1700 | 102,135.9000 | 102,391.9300 |
| Thursday 30 January 2025 | 103,462.8600 | 104,530.1000 | 104,372.9900 | 104,456.7800 |
| Wednesday 29 January 2025 | 101,102.1600 | 103,556.2300 | 103,442.1200 | 103,462.8600 |
| Tuesday 28 January 2025 | 101,973.8600 | 101,203.4400 | 101,000.8700 | 101,102.1600 |
| Monday 27 January 2025 | 102,484.6100 | 102,045.3100 | 101,851.3800 | 101,973.8600 |
| Sunday 26 January 2025 | 104,502.7400 | 102,494.8700 | 102,351.2600 | 102,484.6100 |
| Saturday 25 January 2025 | 104,728.9500 | 104,638.8900 | 104,502.7400 | 104,502.7400 |
| Friday 24 January 2025 | 103,861.1300 | 104,802.3500 | 104,666.0400 | 104,728.9500 |
| Thursday 23 January 2025 | 103,596.5100 | 103,913.0900 | 103,798.7700 | 103,861.1300 |
| Wednesday 22 January 2025 | 105,900.8400 | 103,627.6100 | 103,378.8100 | 103,596.5100 |
| Tuesday 21 January 2025 | 101,995.5200 | 106,102.5300 | 105,868.9900 | 105,900.8400 |
| Monday 20 January 2025 | 101,080.9800 | 102,097.6700 | 101,668.6400 | 101,995.5200 |
| Sunday 19 January 2025 | 104,139.1100 | 101,121.4700 | 100,908.9200 | 101,080.9800 |
| Saturday 18 January 2025 | 103,788.3900 | 104,149.5500 | 104,055.5700 | 104,139.1100 |
| Friday 17 January 2025 | 99,719.4800 | 103,850.8500 | 103,642.6300 | 103,788.3900 |
| Thursday 16 January 2025 | 100,239.4600 | 99,849.4600 | 99,669.4900 | 99,719.4800 |
| Wednesday 15 January 2025 | 96,333.8200 | 100,319.8700 | 100,159.0500 | 100,239.4600 |
| Tuesday 14 January 2025 | 94,356.9800 | 96,401.3900 | 96,217.9800 | 96,333.8200 |
| Monday 13 January 2025 | 94,373.3600 | 94,423.1400 | 94,356.9800 | 94,356.9800 |
| Sunday 12 January 2025 | 94,437.5500 | 94,392.2600 | 94,354.4600 | 94,373.3600 |
| Saturday 11 January 2025 | 94,577.7000 | 94,475.3800 | 94,399.7200 | 94,437.5500 |
| Friday 10 January 2025 | 92,474.0800 | 94,662.9300 | 94,568.2200 | 94,577.7000 |
| Thursday 9 January 2025 | 94,946.5000 | 92,520.3600 | 92,418.5500 | 92,474.0800 |
| Wednesday 8 January 2025 | 96,826.1400 | 94,975.0200 | 94,822.9400 | 94,946.5000 |
| Tuesday 7 January 2025 | 101,965.1300 | 96,835.8300 | 96,612.8700 | 96,826.1400 |
| Monday 6 January 2025 | 98,110.9400 | 102,046.9500 | 101,494.6300 | 101,965.1300 |
| Sunday 5 January 2025 | 97,997.6200 | 98,209.2800 | 98,101.1000 | 98,110.9400 |
| Saturday 4 January 2025 | 97,880.6500 | 98,036.9100 | 97,919.0500 | 97,997.6200 |
| Friday 3 January 2025 | 96,649.0200 | 97,949.3400 | 97,861.0200 | 97,880.6500 |
| Thursday 2 January 2025 | 94,269.8000 | 96,774.9900 | 96,629.6400 | 96,649.0200 |
| Wednesday 1 January 2025 | 93,214.5400 | 94,269.8000 | 94,156.5300 | 94,269.8000 |
