WhiteBIT Coin (WBT) 2025 kainos istorija už

In 2025, WhiteBIT Coin opened at $40.6859 and closed the year at $56.9786, a change of +40.04%. The highest price was $62.8851 and the lowest $40.6859.

Data	Atidarymas	Maks.	Min.	Uždarymas	Pokytis	Apyvarta	Rinkos kapitalizacija
Dec 31, 2025	$56.5855	—	—	$56.9786	0.69%	$84,820,747	$12,204,554,334
Dec 30, 2025	$56.0048	—	—	$56.5855	1.04%	$85,007,222	$12,117,296,966
Dec 29, 2025	$56.2496	—	—	$56.0048	0.44%	$6,875,051	$11,990,989,364
Dec 28, 2025	$56.0652	—	—	$56.2496	0.33%	$11,499,422	$12,043,388,821
Dec 27, 2025	$56.2013	—	—	$56.0652	0.24%	$42,597,683	$12,004,736,734
Dec 26, 2025	$56.7206	—	—	$56.2013	0.92%	$24,571,215	$12,030,750,596
Dec 25, 2025	$56.6795	—	—	$56.7206	0.07%	$42,347,151	$12,145,213,432
Dec 24, 2025	$57.6025	—	—	$56.6795	1.60%	$60,279,767	$12,140,727,082
Dec 23, 2025	$57.7278	—	—	$57.6025	0.22%	$103,298,914	$12,341,940,767
Dec 22, 2025	$57.5258	—	—	$57.7278	0.35%	$38,632,398	$12,359,956,905
Dec 21, 2025	$57.7051	—	—	$57.5258	0.31%	$21,607,842	$12,322,280,742
Dec 20, 2025	$56.9593	—	—	$57.7051	1.31%	$112,387,255	$12,362,212,455
Dec 19, 2025	$57.9977	—	—	$56.9593	1.79%	$150,373,922	$12,200,682,809
Dec 18, 2025	$57.9815	—	—	$57.9977	0.03%	$119,029,019	$12,422,055,422
Dec 17, 2025	$57.9863	—	—	$57.9815	0.01%	$97,813,742	$12,424,710,892
Dec 16, 2025	$59.3771	—	—	$57.9863	2.34%	$81,781,013	$12,421,650,872
Dec 15, 2025	$60.40	—	—	$59.3771	1.69%	$39,021,321	$12,730,122,199
Dec 14, 2025	$60.3782	—	—	$60.40	0.04%	$27,234,728	$12,943,100,533
Dec 13, 2025	$61.7201	—	—	$60.3782	2.17%	$95,753,505	$12,938,192,489
Dec 12, 2025	$62.8837	—	—	$61.7201	1.85%	$154,135,005	$13,232,187,610
Dec 11, 2025	$61.7512	—	—	$62.8837	1.83%	$127,145,003	$13,480,534,784
Dec 10, 2025	$61.1003	—	—	$61.7512	1.07%	$88,947,629	$13,237,772,608
Dec 9, 2025	$60.7217	—	—	$61.1003	0.62%	$126,214,307	$13,092,994,538
Dec 8, 2025	$60.4479	—	—	$60.7217	0.45%	$95,670,886	$12,998,916,561
Dec 7, 2025	$60.6019	—	—	$60.4479	0.25%	$53,332,717	$12,958,652,463
Dec 6, 2025	$62.1006	—	—	$60.6019	2.41%	$139,696,060	$12,991,268,697
Dec 5, 2025	$62.8851	—	—	$62.1006	1.25%	$134,089,144	$13,310,353,198
Dec 4, 2025	$61.5310	—	—	$62.8851	2.20%	$165,534,869	$13,479,590,778
Dec 3, 2025	$57.8819	—	—	$61.5310	6.30%	$166,624,844	$13,190,081,603
Dec 2, 2025	$57.9779	—	—	$57.8819	0.17%	$217,095,680	$12,408,308,909
Dec 1, 2025	$58.4996	—	—	$57.9779	0.89%	$50,324,132	$12,458,265,486
Nov 30, 2025	$58.7993	—	—	$58.4996	0.51%	$54,840,169	$12,546,975,493
Nov 29, 2025	$59.3942	—	—	$58.7993	1.00%	$75,933,599	$12,610,160,834
Nov 28, 2025	$58.7140	—	—	$59.3942	1.16%	$73,080,851	$12,737,941,476
Nov 27, 2025	$58.0783	—	—	$58.7140	1.09%	$106,204,514	$12,597,230,221
Nov 26, 2025	$58.3307	—	—	$58.0783	0.43%	$124,814,361	$12,454,589,728
Nov 25, 2025	$56.9990	—	—	$58.3307	2.34%	$148,571,012	$12,514,151,359
Nov 24, 2025	$56.4475	—	—	$56.9990	0.98%	$111,430,274	$12,234,542,784
Nov 23, 2025	$57.0967	—	—	$56.4475	1.14%	$97,629,705	$12,120,230,545
Nov 22, 2025	$56.9872	—	—	$57.0967	0.19%	$316,744,648	$12,250,302,382
Nov 21, 2025	$60.1991	—	—	$56.9872	5.34%	$211,720,849	$12,227,343,150
Nov 20, 2025	$61.3874	—	—	$60.1991	1.94%	$194,074,026	$12,923,226,316
Nov 19, 2025	$51.0888	—	—	$61.3874	20.16%	$261,503,768	$13,162,957,466
Nov 18, 2025	$52.3731	—	—	$51.0888	2.45%	$144,534,142	$10,972,742,839
Nov 17, 2025	$52.8478	—	—	$52.3731	0.90%	$118,451,514	$11,243,325,425
Nov 16, 2025	$52.3430	—	—	$52.8478	0.96%	$88,236,892	$11,336,351,363
Nov 15, 2025	$53.6852	—	—	$52.3430	2.50%	$207,944,655	$11,219,421,245
Nov 14, 2025	$54.2446	—	—	$53.6852	1.03%	$169,426,298	$11,533,973,383
Nov 13, 2025	$53.9930	—	—	$54.2446	0.47%	$100,239,409	$11,645,056,023
Nov 12, 2025	$55.1219	—	—	$53.9930	2.05%	$97,317,162	$11,590,351,191
Nov 11, 2025	$54.5404	—	—	$55.1219	1.07%	$93,503,285	$11,846,039,278
Nov 10, 2025	$53.5016	—	—	$54.5404	1.94%	$76,008,114	$11,713,707,285
Nov 9, 2025	$54.0166	—	—	$53.5016	0.95%	$68,091,929	$11,490,798,338
Nov 8, 2025	$51.5038	—	—	$54.0166	4.88%	$147,878,611	$11,612,251,151
Nov 7, 2025	$52.7158	—	—	$51.5038	2.30%	$105,240,873	$11,077,519,474
Nov 6, 2025	$51.9119	—	—	$52.7158	1.55%	$137,102,134	$11,330,744,711
Nov 5, 2025	$53.9293	—	—	$51.9119	3.74%	$279,032,692	$7,494,990,227
Nov 4, 2025	$55.2894	—	—	$53.9293	2.46%	$210,000,291	$7,771,366,034
Nov 3, 2025	$50.5218	—	—	$55.2894	9.44%	$111,016,670	$7,968,591,062
Nov 2, 2025	$47.0869	—	—	$50.5218	7.29%	$95,795,495	$7,281,655,652
Nov 1, 2025	$42.2293	—	—	$47.0869	11.50%	$93,126,750	$6,781,788,404
Oct 31, 2025	$41.9055	—	—	$42.2293	0.77%	$119,623,411	$6,086,237,687
Oct 30, 2025	$42.4911	—	—	$41.9055	1.38%	$112,247,533	$6,039,484,655
Oct 29, 2025	$42.9907	—	—	$42.4911	1.16%	$100,209,670	$6,124,469,888
Oct 28, 2025	$43.2412	—	—	$42.9907	0.58%	$71,529,507	$6,196,506,229
Oct 27, 2025	$42.4334	—	—	$43.2412	1.90%	$39,453,395	$6,233,354,339
Oct 26, 2025	$42.2533	—	—	$42.4334	0.43%	$22,222,914	$6,116,574,124
Oct 25, 2025	$41.8794	—	—	$42.2533	0.89%	$63,727,340	$6,088,243,288
Oct 24, 2025	$41.1697	—	—	$41.8794	1.72%	$80,892,282	$6,035,031,051
Oct 23, 2025	$41.2856	—	—	$41.1697	0.28%	$120,889,815	$5,931,519,225
Oct 22, 2025	$41.8775	—	—	$41.2856	1.41%	$153,297,166	$5,956,060,824
Oct 21, 2025	$41.4425	—	—	$41.8775	1.05%	$135,111,587	$6,035,800,396
Oct 20, 2025	$41.0205	—	—	$41.4425	1.03%	$78,816,510	$5,978,017,173
Oct 19, 2025	$40.6859	—	—	$41.0205	0.82%	$62,187,624	$5,911,610,539
Oct 18, 2025	$40.6859	—	—	$40.6859	0.00%	$193,582,940	$5,865,284,509

Apie WhiteBIT Coin istorinius duomenis

This page lists daily WhiteBIT Coin (WBT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.