시가총액 $2.49T
0.82%
볼륨 24시간 $60.42B
-48.32%
BTC % 59.2976%
-0.3%
ETH % 9.77865%
-0.45%
코인
34.665
거래소
204
실시간
Wrapped Bitcoin (WBTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Wrapped Bitcoin (WBTC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,536 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $73,263.52 | $72,497.60 | $74,122.78 | $73,466.07 | $3,677,916 | $8,558,256,330 |
| May-28 2026 | $73,420.05 | $72,626.53 | $74,399.81 | $74,238.97 | $5,837,957 | $8,586,966,982 |
| May-27 2026 | $74,262.81 | $74,111.78 | $75,873.33 | $75,747.60 | $4,399,352 | $8,688,615,320 |
| May-26 2026 | $75,747.60 | $75,517.67 | $77,634.13 | $77,152.58 | $3,896,325 | $8,874,376,950 |
| May-25 2026 | $77,071.71 | $76,722.67 | $77,518.67 | $76,853.16 | $2,566,507 | $9,029,505,974 |
| May-24 2026 | $76,874.94 | $75,883.61 | $77,052.25 | $76,524.64 | $3,500,007 | $9,056,250,923 |
| May-23 2026 | $76,501.37 | $74,316.28 | $77,106.42 | $75,370.71 | $5,582,048 | $9,012,242,516 |
| May-17 2026 | $77,802.22 | $77,670.83 | $78,165.31 | $77,942.00 | $69,324,450 | $9,165,490,242 |
| May-16 2026 | $77,971.22 | $77,643.44 | $78,873.29 | $78,858.28 | $94,199,269 | $9,189,297,113 |
| May-15 2026 | $78,825.31 | $78,797.31 | $81,185.09 | $81,096.36 | $139,615,314 | $9,289,955,856 |
| May-14 2026 | $81,064.35 | $79,007.85 | $81,556.65 | $79,185.98 | $191,002,616 | $9,553,838,086 |
| May-13 2026 | $79,175.95 | $78,713.26 | $80,957.12 | $80,331.90 | $126,343,246 | $9,331,281,286 |
| May-12 2026 | $80,395.65 | $80,036.45 | $81,398.11 | $81,398.11 | $128,120,843 | $9,496,051,730 |
| May-11 2026 | $81,475.30 | $80,460.52 | $81,693.98 | $81,438.68 | $165,039,663 | $9,623,576,296 |
| May-10 2026 | $82,024.14 | $80,377.93 | $82,024.14 | $80,479.78 | $125,483,506 | $9,691,460,957 |