WhiteBIT Coin (WBT) Historiske data

Daily WhiteBIT Coin price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days WBT moved from $40.6859 to $79.9760 (+96.57%), with a high of $87.1583 and a low of $40.6859.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Oct 17, 2026	$80.6364	—	—	$79.9760	0.82%	$98,462,754	$9,493,625,401
Oct 16, 2026	$79.8802	—	—	$80.6364	0.95%	$189,959,870	$9,578,526,769
Oct 15, 2026	$81.6066	—	—	$79.8802	2.12%	$119,235,120	$9,488,700,622
Oct 14, 2026	$80.2129	—	—	$81.6066	1.74%	$118,581,290	$9,693,775,075
Oct 13, 2026	$82.3324	—	—	$80.2129	2.57%	$88,002,967	$9,528,218,912
Oct 12, 2026	$81.5610	—	—	$82.3324	0.95%	$38,456,417	$9,779,984,182
Oct 11, 2026	$81.1588	—	—	$81.5610	0.50%	$26,193,623	$9,688,355,047
Oct 10, 2026	$80.3612	—	—	$81.1588	0.99%	$79,012,753	$9,640,583,697
Oct 9, 2026	$82.9072	—	—	$80.3612	3.07%	$159,206,825	$9,545,833,103
Oct 8, 2026	$85.4213	—	—	$82.9072	2.94%	$100,459,161	$9,848,265,899
Oct 7, 2026	$85.7013	—	—	$85.4213	0.33%	$70,223,076	$10,146,909,264
Oct 6, 2026	$86.0156	—	—	$85.7013	0.37%	$99,321,142	$10,180,165,150
Oct 5, 2026	$84.2726	—	—	$86.0156	2.07%	$41,841,003	$10,220,354,963
Oct 4, 2026	$84.0658	—	—	$84.2726	0.25%	$25,773,671	$10,013,253,626
Oct 3, 2026	$84.7304	—	—	$84.0658	0.78%	$138,835,353	$9,988,672,218
Oct 2, 2026	$83.5014	—	—	$84.7304	1.47%	$105,605,440	$10,067,647,843
Oct 1, 2026	$83.4928	—	—	$83.5014	0.01%	$112,013,077	$9,924,322,212
Sep 30, 2026	$83.5302	—	—	$83.4928	0.04%	$118,785,584	$9,923,301,252
Sep 29, 2026	$84.2110	—	—	$83.5302	0.81%	$140,436,228	$9,927,746,942
Sep 28, 2026	$84.1790	—	—	$84.2110	0.04%	$51,426,953	$10,008,658,905
Sep 27, 2026	$83.9264	—	—	$84.1790	0.30%	$35,175,059	$10,004,860,886
Sep 26, 2026	$84.1557	—	—	$83.9264	0.27%	$113,784,189	$9,974,838,855
Sep 25, 2026	$84.7152	—	—	$84.1557	0.66%	$128,953,638	$10,002,085,785
Sep 24, 2026	$86.6643	—	—	$84.7152	2.25%	$135,541,559	$10,068,582,421
Sep 23, 2026	$87.1583	—	—	$86.6643	0.57%	$146,739,235	$10,300,236,553
Sep 22, 2026	$82.8725	—	—	$87.1583	5.17%	$233,086,156	$10,362,071,179
Sep 21, 2026	$82.8671	—	—	$82.8725	0.01%	$92,191,340	$9,852,545,156
Sep 20, 2026	$83.0232	—	—	$82.8671	0.19%	$65,584,564	$9,851,904,434
Sep 19, 2026	$78.7059	—	—	$83.0232	5.49%	$155,664,971	$9,870,458,737
Sep 18, 2026	$78.1619	—	—	$78.7059	0.70%	$94,395,314	$9,278,010,122
Sep 17, 2026	$77.7505	—	—	$78.1619	0.53%	$151,209,126	$9,213,884,229
Sep 16, 2026	$80.8862	—	—	$77.7505	3.88%	$165,224,454	$9,165,383,604
Sep 15, 2026	$79.6106	—	—	$80.8862	1.60%	$128,186,022	$9,535,028,216
Sep 14, 2026	$80.2944	—	—	$79.6106	0.85%	$46,032,756	$9,384,657,196
Sep 13, 2026	$80.1350	—	—	$80.2944	0.20%	$25,171,156	$9,465,271,241
Sep 12, 2026	$79.2440	—	—	$80.1350	1.12%	$154,287,381	$9,446,480,790
Sep 11, 2026	$80.7935	—	—	$79.2440	1.92%	$95,516,856	$9,341,446,802
Sep 10, 2026	$81.2522	—	—	$80.7935	0.56%	$100,035,591	$9,527,168,920
Sep 9, 2026	$76.5075	—	—	$81.2522	6.20%	$118,135,635	$9,581,256,191
Sep 8, 2026	$73.9436	—	—	$76.5075	3.47%	$84,326,376	$9,024,520,310
Sep 7, 2026	$73.4455	—	—	$73.9436	0.68%	$55,732,476	$8,722,087,448
Sep 6, 2026	$73.2295	—	—	$73.4455	0.30%	$39,091,248	$8,663,343,265
Sep 5, 2026	$74.0742	—	—	$73.2295	1.14%	$103,151,144	$8,637,857,800
Sep 4, 2026	$70.7956	—	—	$74.0742	4.63%	$126,750,342	$8,737,501,545
Sep 3, 2026	$71.2650	—	—	$70.7956	0.66%	$90,660,295	$8,350,765,959
Sep 2, 2026	$72.3924	—	—	$71.2650	1.56%	$83,599,134	$8,406,139,603
Sep 1, 2026	$71.4458	—	—	$72.3924	1.32%	$103,884,261	$8,539,114,485
Aug 31, 2026	$72.1338	—	—	$71.4458	0.95%	$72,210,728	$8,427,465,555
Aug 30, 2026	$71.7529	—	—	$72.1338	0.53%	$31,162,550	$8,508,621,501
Aug 29, 2026	$73.9808	—	—	$71.7529	3.01%	$125,263,131	$8,463,689,294
Aug 28, 2026	$73.1488	—	—	$73.9808	1.14%	$117,884,606	$8,726,479,565
Aug 27, 2026	$72.4203	—	—	$73.1488	1.01%	$106,974,376	$8,628,339,354
Aug 26, 2026	$73.3477	—	—	$72.4203	1.26%	$168,342,571	$8,542,407,692
Aug 25, 2026	$72.5992	—	—	$73.3477	1.03%	$196,288,909	$8,651,803,605
Aug 24, 2026	$71.8729	—	—	$72.5992	1.01%	$149,309,152	$8,566,771,093
Aug 23, 2026	$72.5981	—	—	$71.8729	1.00%	$211,238,931	$8,481,058,568
Aug 22, 2026	$60.9277	—	—	$72.5981	19.15%	$396,041,843	$8,566,632,823
Aug 21, 2026	$59.5563	—	—	$60.9277	2.30%	$205,392,317	$7,189,514,525
Aug 20, 2026	$55.7870	—	—	$59.5563	6.76%	$198,425,360	$7,027,688,491
Aug 19, 2026	$55.6467	—	—	$55.7870	0.25%	$36,461,143	$6,582,916,393
Aug 18, 2026	$54.4526	—	—	$55.6467	2.19%	$45,950,476	$6,566,351,639
Aug 17, 2026	$54.6523	—	—	$54.4526	0.37%	$17,906,628	$6,425,447,069
Aug 16, 2026	$54.5652	—	—	$54.6523	0.16%	$14,086,332	$6,449,019,171
Aug 15, 2026	$54.9227	—	—	$54.5652	0.65%	$46,177,473	$6,438,735,729
Aug 14, 2026	$54.9421	—	—	$54.9227	0.04%	$52,053,051	$6,480,925,735
Aug 13, 2026	$55.0293	—	—	$54.9421	0.16%	$60,282,030	$6,483,214,336
Aug 12, 2026	$55.1555	—	—	$55.0293	0.23%	$52,379,030	$6,496,417,668
Aug 11, 2026	$56.0580	—	—	$55.1555	1.61%	$58,490,817	$6,514,152,669
Aug 10, 2026	$56.1564	—	—	$56.0580	0.18%	$18,567,898	$6,620,746,524
Aug 9, 2026	$56.1181	—	—	$56.1564	0.07%	$14,316,673	$6,632,363,146
Aug 8, 2026	$55.6468	—	—	$56.1181	0.85%	$45,198,040	$6,627,840,902
Aug 7, 2026	$55.99	—	—	$55.6468	0.61%	$41,237,662	$6,572,178,437
Aug 6, 2026	$55.4244	—	—	$55.99	1.02%	$55,423,711	$6,601,650,285
Aug 5, 2026	$55.0106	—	—	$55.4244	0.75%	$57,631,950	$6,534,954,615
Aug 4, 2026	$55.2825	—	—	$55.0106	0.49%	$64,578,623	$6,486,167,729
Aug 3, 2026	$54.7061	—	—	$55.2825	1.05%	$42,566,721	$6,518,226,637
Aug 2, 2026	$54.8184	—	—	$54.7061	0.20%	$33,308,673	$6,450,266,151
Aug 1, 2026	$56.4761	—	—	$54.8184	2.94%	$72,348,353	$6,463,501,552
Jul 31, 2026	$55.8964	—	—	$56.4761	1.04%	$54,721,201	$6,658,957,606
Jul 30, 2026	$55.9964	—	—	$55.8964	0.18%	$94,003,962	$6,590,613,880
Jul 29, 2026	$55.7198	—	—	$55.9964	0.50%	$74,238,768	$6,605,441,008
Jul 28, 2026	$57.2637	—	—	$55.7198	2.70%	$84,664,663	$6,572,802,956
Jul 27, 2026	$56.1155	—	—	$57.2637	2.05%	$24,979,745	$6,754,930,576
Jul 26, 2026	$55.8732	—	—	$56.1155	0.43%	$23,454,453	$6,619,490,963
Jul 25, 2026	$56.5729	—	—	$55.8732	1.24%	$62,933,903	$6,590,900,895
Jul 24, 2026	$57.3692	—	—	$56.5729	1.39%	$16,238,551	$6,673,441,753
Jul 23, 2026	$57.6949	—	—	$57.3692	0.56%	$6,857,965	$6,767,368,779
Jul 22, 2026	$56.6923	—	—	$57.6949	1.77%	$6,302,980	$6,805,791,741
Jul 21, 2026	$56.2666	—	—	$56.6923	0.76%	$25,037,510	$6,687,523,773
Jul 20, 2026	$56.2863	—	—	$56.2666	0.03%	$7,961,649	$6,637,314,798
Jul 19, 2026	$55.6828	—	—	$56.2863	1.08%	$5,217,406	$6,639,635,945
Jul 18, 2026	$55.7545	—	—	$55.6828	0.13%	$17,665,854	$6,568,445,918
Jul 17, 2026	$56.7562	—	—	$55.7545	1.77%	$16,176,362	$6,576,896,109
Jul 16, 2026	$56.6320	—	—	$56.7562	0.22%	$16,853,188	$6,698,204,769
Jul 15, 2026	$54.5866	—	—	$56.6320	3.75%	$13,307,994	$6,683,537,929
Jul 14, 2026	$55.8626	—	—	$54.5866	2.28%	$20,729,239	$6,442,151,695
Jul 13, 2026	$55.8870	—	—	$55.8626	0.04%	$12,915,616	$6,592,739,814
Jul 12, 2026	$55.9604	—	—	$55.8870	0.13%	$10,511,424	$6,595,624,018
Jul 11, 2026	$55.7106	—	—	$55.9604	0.45%	$10,979,964	$6,604,284,660
Jul 10, 2026	$55.0610	—	—	$55.7106	1.18%	$18,570,763	$6,574,807,631
Jul 9, 2026	$56.2468	—	—	$55.0610	2.11%	$21,937,285	$6,507,179,458
Jul 8, 2026	$57.3803	—	—	$56.2468	1.98%	$22,067,284	$6,647,314,649
Jul 7, 2026	$57.1398	—	—	$57.3803	0.42%	$24,029,266	$6,781,280,692
Jul 6, 2026	$56.9159	—	—	$57.1398	0.39%	$13,746,477	$6,752,855,468
Jul 5, 2026	$56.5519	—	—	$56.9159	0.64%	$18,888,664	$6,726,397,445
Jul 4, 2026	$55.2994	—	—	$56.5519	2.26%	$21,994,660	$6,683,372,459
Jul 3, 2026	$54.6143	—	—	$55.2994	1.25%	$15,678,441	$6,535,354,036
Jul 2, 2026	$53.9198	—	—	$54.6143	1.29%	$127,432,575	$6,454,385,220
Jul 1, 2026	$47.8562	—	—	$53.9198	12.67%	$175,820,983	$6,372,315,632
Jun 30, 2026	$47.5054	—	—	$47.8562	0.74%	$132,249,492	$5,655,711,355
Jun 29, 2026	$47.8408	—	—	$47.5054	0.70%	$77,441,848	$5,614,246,322
Jun 28, 2026	$48.4377	—	—	$47.8408	1.23%	$60,814,950	$5,653,884,089
Jun 27, 2026	$48.3531	—	—	$48.4377	0.17%	$209,091,056	$5,724,430,683
Jun 26, 2026	$49.3775	—	—	$48.3531	2.07%	$43,576,211	$5,714,434,144
Jun 25, 2026	$50.9047	—	—	$49.3775	3.00%	$41,580,776	$5,835,498,661
Jun 24, 2026	$52.1783	—	—	$50.9047	2.44%	$31,071,103	$6,015,977,944
Jun 23, 2026	$51.8781	—	—	$52.1783	0.58%	$28,822,236	$6,166,501,260
Jun 22, 2026	$52.7229	—	—	$51.8781	1.60%	$18,596,996	$6,133,869,759
Jun 21, 2026	$52.0981	—	—	$52.7229	1.20%	$19,959,556	$6,233,752,131
Jun 20, 2026	$51.9307	—	—	$52.0981	0.32%	$25,749,654	$6,159,879,560
Jun 19, 2026	$53.1540	—	—	$51.9307	2.30%	$34,726,197	$6,140,078,746
Jun 18, 2026	$53.8487	—	—	$53.1540	1.29%	$37,858,889	$6,284,718,999
Jun 17, 2026	$54.2603	—	—	$53.8487	0.76%	$41,696,188	$6,366,861,451
Jun 16, 2026	$53.1729	—	—	$54.2603	2.05%	$48,999,637	$6,415,524,463
Jun 15, 2026	$52.4169	—	—	$53.1729	1.44%	$10,806,308	$6,286,953,314
Jun 14, 2026	$51.8194	—	—	$52.4169	1.15%	$23,234,713	$6,200,363,876
Jun 13, 2026	$51.7840	—	—	$51.8194	0.07%	$35,475,507	$6,129,683,683
Jun 12, 2026	$50.4577	—	—	$51.7840	2.63%	$32,271,497	$6,125,497,085
Jun 11, 2026	$50.9637	—	—	$50.4577	0.99%	$50,859,497	$5,968,614,269
Jun 10, 2026	$44.7994	—	—	$50.9637	13.76%	$55,844,087	$6,028,464,854
Jun 9, 2026	$44.8209	—	—	$44.7994	0.05%	$35,641,274	$5,299,288,999
Jun 8, 2026	$43.0925	—	—	$44.8209	4.01%	$20,494,891	$5,301,838,528
Jun 7, 2026	$43.2811	—	—	$43.0925	0.44%	$23,106,369	$5,097,382,806
Jun 6, 2026	$45.7253	—	—	$43.2811	5.35%	$93,247,945	$5,119,699,139
Jun 5, 2026	$46.9936	—	—	$45.7253	2.70%	$13,772,282	$5,408,813,964
Jun 4, 2026	$48.5807	—	—	$46.9936	3.27%	$84,285,437	$5,558,841,398
Jun 3, 2026	$52.2985	—	—	$48.5807	7.11%	$71,303,548	$5,749,303,799
Jun 2, 2026	$53.8554	—	—	$52.2985	2.89%	$41,505,961	$6,189,286,449
Jun 1, 2026	$53.8850	—	—	$53.8554	0.05%	$25,463,022	$6,373,546,755
May 31, 2026	$53.8210	—	—	$53.8850	0.12%	$24,781,597	$6,377,045,603
May 30, 2026	$53.8139	—	—	$53.8210	0.01%	$52,520,264	$6,369,471,633
May 29, 2026	$54.5786	—	—	$53.8139	1.40%	$53,722,307	$6,371,736,558
May 28, 2026	$55.7768	—	—	$54.5786	2.15%	$128,042,314	$6,462,288,812
May 27, 2026	$56.7954	—	—	$55.7768	1.79%	$104,863,007	$6,604,156,991
May 26, 2026	$56.6745	—	—	$56.7954	0.21%	$77,381,484	$6,724,755,875
May 25, 2026	$56.5872	—	—	$56.6745	0.15%	$89,809,946	$6,710,445,842
May 24, 2026	$55.5504	—	—	$56.5872	1.87%	$126,545,951	$6,703,238,086
May 23, 2026	$57.1294	—	—	$55.5504	2.76%	$96,329,354	$6,580,419,409
May 22, 2026	$57.0843	—	—	$57.1294	0.08%	$107,877,782	$12,143,342,505
May 21, 2026	$56.5599	—	—	$57.0843	0.93%	$107,188,798	$12,133,749,920
May 20, 2026	$56.7516	—	—	$56.5599	0.34%	$108,188,726	$12,022,299,827
May 19, 2026	$57.0423	—	—	$56.7516	0.51%	$114,282,172	$12,063,038,397
May 18, 2026	$57.5095	—	—	$57.0423	0.81%	$85,178,682	$12,124,822,572
May 17, 2026	$58.3394	—	—	$57.5095	1.42%	$41,761,453	$12,224,146,451
May 16, 2026	$59.4562	—	—	$58.3394	1.88%	$135,214,800	$12,400,533,833
May 15, 2026	$58.2954	—	—	$59.4562	1.99%	$122,399,406	$12,637,913,711
May 14, 2026	$58.9789	—	—	$58.2954	1.16%	$65,778,171	$12,391,177,950
May 13, 2026	$60.0492	—	—	$58.9789	1.78%	$96,867,267	$12,536,466,791
May 12, 2026	$60.4571	—	—	$60.0492	0.67%	$102,875,010	$12,767,545,257
May 11, 2026	$59.5165	—	—	$60.4571	1.58%	$66,808,710	$12,854,271,806
May 10, 2026	$59.1141	—	—	$59.5165	0.68%	$39,553,957	$12,654,282,754
May 9, 2026	$58.9176	—	—	$59.1141	0.33%	$83,681,575	$12,568,726,064
May 8, 2026	$59.5587	—	—	$58.9176	1.08%	$128,097,835	$12,526,948,643
May 7, 2026	$59.7841	—	—	$59.5587	0.38%	$89,772,005	$12,663,261,381
May 6, 2026	$59.3813	—	—	$59.7841	0.68%	$68,721,601	$12,711,178,777
May 5, 2026	$58.6123	—	—	$59.3813	1.31%	$134,448,915	$12,629,206,047
May 4, 2026	$58.6345	—	—	$58.6123	0.04%	$34,511,437	$12,465,648,361
May 3, 2026	$58.3398	—	—	$58.6345	0.51%	$29,712,080	$12,470,364,120
May 2, 2026	$57.1763	—	—	$58.3398	2.03%	$61,412,689	$12,407,691,834
May 1, 2026	$53.8529	—	—	$57.1763	6.17%	$93,149,625	$12,160,239,797
Apr 30, 2026	$53.9012	—	—	$53.8529	0.09%	$46,858,119	$11,453,427,126
Apr 29, 2026	$54.6169	—	—	$53.9012	1.31%	$45,912,965	$11,463,701,940
Apr 28, 2026	$55.4440	—	—	$54.6169	1.49%	$70,135,396	$11,619,297,501
Apr 27, 2026	$54.7954	—	—	$55.4440	1.18%	$40,855,693	$11,795,258,380
Apr 26, 2026	$54.7445	—	—	$54.7954	0.09%	$23,113,553	$11,657,276,873
Apr 25, 2026	$55.2963	—	—	$54.7445	1.00%	$80,467,139	$11,646,454,412
Apr 24, 2026	$55.5944	—	—	$55.2963	0.54%	$89,009,094	$11,763,829,635
Apr 23, 2026	$55.0770	—	—	$55.5944	0.94%	$90,458,276	$11,827,257,206
Apr 22, 2026	$54.7747	—	—	$55.0770	0.55%	$78,316,040	$12,315,582,800
Apr 21, 2026	$53.5169	—	—	$54.7747	2.35%	$83,268,427	$11,656,425,231
Apr 20, 2026	$54.9035	—	—	$53.5169	2.53%	$52,729,491	$11,388,757,014
Apr 19, 2026	$56.0162	—	—	$54.9035	1.99%	$31,019,588	$11,683,835,476
Apr 18, 2026	$54.7054	—	—	$56.0162	2.40%	$61,697,287	$11,920,618,291
Apr 17, 2026	$54.5405	—	—	$54.7054	0.30%	$61,361,034	$11,641,689,407
Apr 16, 2026	$54.4639	—	—	$54.5405	0.14%	$52,371,184	$11,606,593,889
Apr 15, 2026	$54.7301	—	—	$54.4639	0.49%	$51,505,886	$11,590,297,533
Apr 14, 2026	$51.8341	—	—	$54.7301	5.59%	$74,147,061	$11,650,289,669
Apr 13, 2026	$53.1749	—	—	$51.8341	2.52%	$46,458,268	$11,033,825,918
Apr 12, 2026	$53.0855	—	—	$53.1749	0.17%	$22,116,726	$11,319,234,655
Apr 11, 2026	$52.6175	—	—	$53.0855	0.89%	$51,189,047	$11,300,208,397
Apr 10, 2026	$52.6761	—	—	$52.6175	0.11%	$62,491,985	$11,200,577,948
Apr 9, 2026	$53.6154	—	—	$52.6761	1.75%	$67,184,196	$11,213,071,502
Apr 8, 2026	$52.0096	—	—	$53.6154	3.09%	$105,372,718	$11,416,182,313
Apr 7, 2026	$52.4845	—	—	$52.0096	0.90%	$68,364,953	$11,074,262,826
Apr 6, 2026	$51.3689	—	—	$52.4845	2.17%	$22,939,926	$11,175,390,589
Apr 5, 2026	$51.1633	—	—	$51.3689	0.40%	$15,888,816	$10,937,843,974
Apr 4, 2026	$51.2311	—	—	$51.1633	0.13%	$40,567,198	$10,894,058,158
Apr 3, 2026	$52.1057	—	—	$51.2311	1.68%	$74,919,196	$10,908,506,394
Apr 2, 2026	$52.2749	—	—	$52.1057	0.32%	$49,155,104	$11,094,721,592
Apr 1, 2026	$51.3504	—	—	$52.2749	1.80%	$83,417,963	$11,130,758,478
Mar 31, 2026	$50.9990	—	—	$51.3504	0.69%	$60,761,511	$10,937,145,243
Mar 30, 2026	$51.3121	—	—	$50.9990	0.61%	$37,274,372	$10,862,310,288
Mar 29, 2026	$51.3342	—	—	$51.3121	0.04%	$23,880,474	$10,928,993,875
Mar 28, 2026	$51.2926	—	—	$51.3342	0.08%	$59,370,457	$10,933,700,580
Mar 27, 2026	$53.0976	—	—	$51.2926	3.40%	$56,019,620	$10,924,833,844
Mar 26, 2026	$53.4231	—	—	$53.0976	0.61%	$56,021,304	$11,312,602,330
Mar 25, 2026	$54.1720	—	—	$53.4231	1.38%	$81,616,613	$11,381,959,613
Mar 24, 2026	$51.7833	—	—	$54.1720	4.61%	$138,883,890	$11,541,507,815
Mar 23, 2026	$53.7289	—	—	$51.7833	3.62%	$53,604,130	$11,032,593,580
Mar 22, 2026	$55.0591	—	—	$53.7289	2.42%	$26,072,189	$11,447,109,938
Mar 21, 2026	$53.6289	—	—	$55.0591	2.67%	$60,196,931	$11,730,506,215
Mar 20, 2026	$55.4207	—	—	$53.6289	3.23%	$78,170,963	$11,429,303,993
Mar 19, 2026	$56.2085	—	—	$55.4207	1.40%	$82,513,027	$11,811,155,044
Mar 18, 2026	$56.8588	—	—	$56.2085	1.14%	$76,405,645	$11,979,066,124
Mar 17, 2026	$54.1945	—	—	$56.8588	4.92%	$94,378,730	$12,117,641,094
Mar 16, 2026	$55.4383	—	—	$54.1945	2.24%	$44,745,399	$11,549,830,622
Mar 15, 2026	$53.9131	—	—	$55.4383	2.83%	$22,463,852	$11,814,908,135
Mar 14, 2026	$53.5962	—	—	$53.9131	0.59%	$78,601,118	$11,489,868,479
Mar 13, 2026	$55.4176	—	—	$53.5962	3.29%	$61,488,834	$11,438,407,686
Mar 12, 2026	$54.2005	—	—	$55.4176	2.25%	$57,275,442	$11,827,130,779
Mar 11, 2026	$53.2897	—	—	$54.2005	1.71%	$94,715,534	$11,567,373,249
Mar 10, 2026	$53.1889	—	—	$53.2897	0.19%	$85,817,861	$10,800,772,473
Mar 9, 2026	$53.8748	—	—	$53.1889	1.27%	$49,325,676	$10,780,350,729
Mar 8, 2026	$53.3595	—	—	$53.8748	0.97%	$25,674,359	$10,919,364,356
Mar 7, 2026	$53.2865	—	—	$53.3595	0.14%	$81,740,512	$10,818,360,951
Mar 6, 2026	$51.6923	—	—	$53.2865	3.08%	$91,764,175	$10,803,546,395
Mar 5, 2026	$48.7680	—	—	$51.6923	6.00%	$131,845,654	$10,480,331,551
Mar 4, 2026	$49.4980	—	—	$48.7680	1.47%	$86,220,975	$9,887,456,801
Mar 3, 2026	$47.8759	—	—	$49.4980	3.39%	$95,435,701	$10,035,453,624
Mar 2, 2026	$49.1246	—	—	$47.8759	2.54%	$74,558,726	$9,706,592,147
Mar 1, 2026	$48.5359	—	—	$49.1246	1.21%	$75,663,374	$9,959,759,541
Feb 28, 2026	$49.5230	—	—	$48.5359	1.99%	$77,908,850	$9,840,405,251
Feb 27, 2026	$50.0454	—	—	$49.5230	1.04%	$70,513,084	$10,040,535,306
Feb 26, 2026	$47.4480	—	—	$50.0454	5.47%	$108,035,666	$10,146,433,149
Feb 25, 2026	$47.8197	—	—	$47.4480	0.78%	$69,363,977	$9,619,828,961
Feb 24, 2026	$48.7551	—	—	$47.8197	1.92%	$79,927,824	$9,698,143,308
Feb 23, 2026	$48.4050	—	—	$48.7551	0.72%	$28,934,240	$9,887,834,050
Feb 22, 2026	$49.8365	—	—	$48.4050	2.87%	$27,013,545	$9,816,832,544
Feb 21, 2026	$49.1236	—	—	$49.8365	1.45%	$68,349,762	$10,107,144,055
Feb 20, 2026	$49.0998	—	—	$49.1236	0.05%	$50,763,593	$9,962,568,120
Feb 19, 2026	$49.9625	—	—	$49.0998	1.73%	$52,031,307	$9,957,750,939
Feb 18, 2026	$51.8223	—	—	$49.9625	3.59%	$60,278,192	$10,132,704,002
Feb 17, 2026	$50.2073	—	—	$51.8223	3.22%	$48,383,178	$10,513,046,421
Feb 16, 2026	$50.6433	—	—	$50.2073	0.86%	$64,960,428	$10,185,425,012
Feb 15, 2026	$50.5664	—	—	$50.6433	0.15%	$48,961,196	$10,273,862,192
Feb 14, 2026	$49.3735	—	—	$50.5664	2.42%	$71,376,782	$10,258,274,296
Feb 13, 2026	$49.6482	—	—	$49.3735	0.55%	$103,701,199	$10,016,276,004
Feb 12, 2026	$51.5160	—	—	$49.6482	3.63%	$125,760,376	$10,611,300,040
Feb 11, 2026	$52.8095	—	—	$51.5160	2.45%	$103,396,484	$11,010,514,134
Feb 10, 2026	$51.7041	—	—	$52.8095	2.14%	$122,527,117	$11,286,956,426
Feb 9, 2026	$51.3872	—	—	$51.7041	0.62%	$51,034,717	$11,050,712,797
Feb 8, 2026	$52.4036	—	—	$51.3872	1.94%	$65,009,406	$10,427,995,745
Feb 7, 2026	$47.3491	—	—	$52.4036	10.68%	$174,512,930	$10,634,252,788
Feb 6, 2026	$51.7566	—	—	$47.3491	8.52%	$245,917,638	$9,608,539,098
Feb 5, 2026	$48.5379	—	—	$51.7566	6.63%	$184,265,934	$10,502,965,486
Feb 4, 2026	$51.0633	—	—	$48.5379	4.95%	$163,270,708	$9,849,778,463
Feb 3, 2026	$48.5773	—	—	$51.0633	5.12%	$200,124,123	$10,362,274,848
Feb 2, 2026	$48.8986	—	—	$48.5773	0.66%	$132,108,446	$9,860,864,134
Feb 1, 2026	$50.6412	—	—	$48.8986	3.44%	$181,892,928	$9,926,086,858
Jan 31, 2026	$50.8203	—	—	$50.6412	0.35%	$172,498,081	$10,279,810,826
Jan 30, 2026	$52.9860	—	—	$50.8203	4.09%	$108,301,917	$10,316,170,223
Jan 29, 2026	$52.8160	—	—	$52.9860	0.32%	$77,985,403	$10,755,796,644
Jan 28, 2026	$52.4202	—	—	$52.8160	0.76%	$67,444,900	$10,724,721,702
Jan 27, 2026	$51.4612	—	—	$52.4202	1.86%	$80,905,492	$10,644,341,631
Jan 26, 2026	$49.8970	—	—	$51.4612	3.13%	$72,589,548	$10,449,600,391
Jan 25, 2026	$52.9760	—	—	$49.8970	5.81%	$22,099,122	$10,131,979,927
Jan 24, 2026	$52.9041	—	—	$52.9760	0.14%	$71,398,220	$10,757,192,583
Jan 23, 2026	$53.0712	—	—	$52.9041	0.31%	$64,815,798	$10,742,607,757
Jan 22, 2026	$52.6169	—	—	$53.0712	0.86%	$149,066,648	$10,776,529,638
Jan 21, 2026	$54.4143	—	—	$52.6169	3.30%	$128,780,149	$10,684,275,476
Jan 20, 2026	$53.2976	—	—	$54.4143	2.10%	$80,082,654	$11,052,613,434
Jan 19, 2026	$56.9120	—	—	$53.2976	6.35%	$38,725,354	$10,825,796,693
Jan 18, 2026	$55.2416	—	—	$56.9120	3.02%	$16,064,356	$11,559,939,720
Jan 17, 2026	$55.7999	—	—	$55.2416	1.00%	$60,204,847	$11,220,653,892
Jan 16, 2026	$56.4538	—	—	$55.7999	1.16%	$79,848,529	$11,334,052,514
Jan 15, 2026	$54.9704	—	—	$56.4538	2.70%	$93,867,090	$11,466,868,966
Jan 14, 2026	$53.4007	—	—	$54.9704	2.94%	$58,395,796	$11,165,558,167
Jan 13, 2026	$54.9271	—	—	$53.4007	2.78%	$79,778,250	$10,846,736,781
Jan 12, 2026	$54.6841	—	—	$54.9271	0.44%	$31,490,547	$11,160,495,165
Jan 11, 2026	$53.7430	—	—	$54.6841	1.75%	$25,921,640	$11,111,129,340
Jan 10, 2026	$55.7392	—	—	$53.7430	3.58%	$89,569,644	$10,919,912,085
Jan 9, 2026	$56.3770	—	—	$55.7392	1.13%	$82,061,644	$11,329,174,763
Jan 8, 2026	$58.0206	—	—	$56.3770	2.83%	$76,097,896	$11,458,822,677
Jan 7, 2026	$58.3675	—	—	$58.0206	0.59%	$75,848,760	$11,792,882,210
Jan 6, 2026	$57.6999	—	—	$58.3675	1.16%	$94,554,487	$11,863,386,331
Jan 5, 2026	$57.3643	—	—	$57.6999	0.59%	$39,029,687	$11,727,706,766
Jan 4, 2026	$57.1411	—	—	$57.3643	0.39%	$23,576,962	$11,659,491,225
Jan 3, 2026	$56.8464	—	—	$57.1411	0.52%	$83,628,280	$11,614,130,282
Jan 2, 2026	$56.1597	—	—	$56.8464	1.22%	$19,919,826	$11,554,231,464
Jan 1, 2026	$56.9786	—	—	$56.1597	1.44%	$52,042,901	$11,414,649,266
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

Om WhiteBIT Coin historiske data

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.