WhiteBIT Coin WBT
$83,53+0,27 (+0,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83,25 | -0,26 % | $83,47 | $84,28 | $83,25 | 130,15M |
| 2026-09-30 | $83,47 | -0,10 % | $83,55 | $85,31 | $82,91 | 127,18M |
| 2026-09-29 | $83,55 | -0,01 % | $83,56 | $84,53 | $82,78 | 128,95M |
| 2026-09-28 | $83,56 | -0,80 % | $84,23 | $84,43 | $82,44 | 154,55M |
| 2026-09-27 | $84,23 | +0,03 % | $84,21 | $84,80 | $83,85 | 57,51M |
| 2026-09-26 | $84,21 | +0,34 % | $83,92 | $84,21 | $83,64 | 38,56M |
| 2026-09-25 | $83,92 | -0,29 % | $84,17 | $85,06 | $83,24 | 121,16M |
| 2026-09-24 | $84,17 | -0,69 % | $84,75 | $84,90 | $83,21 | 136,18M |
| 2026-09-23 | $84,75 | -2,19 % | $86,65 | $87,62 | $84,17 | 143,15M |
| 2026-09-22 | $86,65 | -0,57 % | $87,15 | $87,17 | $85,67 | 155,71M |
| 2026-09-21 | $87,15 | +5,10 % | $82,92 | $87,87 | $82,89 | 245,11M |
| 2026-09-20 | $82,92 | -0,01 % | $82,93 | $83,06 | $81,63 | 97,88M |
| 2026-09-19 | $82,93 | -0,08 % | $82,99 | $83,60 | $82,59 | 71,54M |
| 2026-09-18 | $82,99 | +5,40 % | $78,74 | $83,61 | $78,58 | 167,84M |
| 2026-09-17 | $78,74 | +0,64 % | $78,24 | $79,35 | $78,13 | 100,27M |
| 2026-09-16 | $78,24 | +0,58 % | $77,79 | $78,41 | $77,15 | 159,92M |
| 2026-09-15 | $77,79 | -3,83 % | $80,89 | $80,90 | $77,30 | 174,55M |
| 2026-09-14 | $80,89 | +1,65 % | $79,57 | $82,64 | $79,26 | 136,66M |
| 2026-09-13 | $79,57 | -0,94 % | $80,33 | $80,40 | $79,37 | 49,81M |
| 2026-09-12 | $80,33 | +0,25 % | $80,13 | $80,60 | $80,10 | 27,29M |
| 2026-09-11 | $80,13 | +1,06 % | $79,29 | $82,91 | $79,29 | 161,28M |
| 2026-09-10 | $79,29 | -1,81 % | $80,74 | $81,09 | $79,27 | 100,95M |
| 2026-09-09 | $80,75 | -0,59 % | $81,22 | $82,45 | $80,35 | 105,95M |
| 2026-09-08 | $81,22 | +6,05 % | $76,59 | $81,90 | $75,77 | 125,40M |
| 2026-09-07 | $76,59 | +3,43 % | $74,05 | $76,82 | $72,60 | 90,02M |
| 2026-09-06 | $74,05 | +0,82 % | $73,45 | $74,20 | $73,18 | 59,51M |
| 2026-09-05 | $73,45 | +0,29 % | $73,24 | $73,72 | $73,04 | 41,69M |
| 2026-09-04 | $73,24 | -1,19 % | $74,12 | $74,29 | $72,56 | 112,97M |
| 2026-09-03 | $74,12 | +4,67 % | $70,81 | $74,84 | $70,57 | 136,14M |
| 2026-09-02 | $70,81 | -0,59 % | $71,23 | $71,48 | $70,16 | 97,13M |
| 2026-09-01 | $71,23 | -1,61 % | $72,39 | $72,95 | $70,46 | 89,79M |
| 2026-08-31 | $72,39 | +1,28 % | $71,48 | $72,96 | $71,21 | 112,82M |
| 2026-08-30 | $71,48 | -0,96 % | $72,17 | $73,40 | $71,24 | 77,91M |
| 2026-08-29 | $72,17 | +0,62 % | $71,73 | $72,21 | $71,40 | 34,47M |
| 2026-08-28 | $71,73 | -3,05 % | $73,98 | $74,68 | $71,16 | 133,83M |
| 2026-08-27 | $73,98 | +1,02 % | $73,24 | $74,53 | $72,72 | 127,57M |
| 2026-08-26 | $73,24 | +1,17 % | $72,39 | $73,24 | $71,84 | 116,10M |
| 2026-08-25 | $72,39 | -1,18 % | $73,26 | $74,87 | $72,13 | 177,99M |
| 2026-08-24 | $73,26 | +0,84 % | $72,64 | $74,43 | $71,77 | 207,66M |
| 2026-08-23 | $72,64 | +1,01 % | $71,92 | $73,01 | $70,52 | 158,16M |
| 2026-08-22 | $71,92 | -0,99 % | $72,63 | $72,98 | $71,54 | 220,45M |
| 2026-08-21 | $72,63 | +19,21 % | $60,93 | $73,12 | $60,93 | 431,27M |
| 2026-08-20 | $60,93 | +2,28 % | $59,57 | $61,09 | $59,09 | 228,37M |
| 2026-08-19 | $59,57 | +6,76 % | $55,80 | $60,11 | $55,38 | 209,53M |
| 2026-08-18 | $55,80 | +0,19 % | $55,69 | $55,99 | $55,24 | 39,25M |
| 2026-08-17 | $55,69 | +2,23 % | $54,47 | $55,74 | $54,37 | 49,19M |
| 2026-08-16 | $54,47 | -0,33 % | $54,65 | $54,86 | $54,33 | 19,55M |
| 2026-08-15 | $54,65 | +0,02 % | $54,64 | $54,74 | $54,53 | 15,38M |
| 2026-08-14 | $54,64 | -0,52 % | $54,93 | $55,05 | $54,24 | 51,46M |
| 2026-08-13 | $54,93 | +0,04 % | $54,91 | $55,38 | $54,62 | 55,57M |
| 2026-08-12 | $54,91 | -0,31 % | $55,08 | $55,77 | $54,86 | 64,16M |
| 2026-08-11 | $55,08 | -0,16 % | $55,17 | $55,68 | $54,72 | 55,57M |
| 2026-08-10 | $55,17 | -1,57 % | $56,05 | $56,48 | $55,05 | 62,26M |
| 2026-08-09 | $56,05 | -0,20 % | $56,16 | $56,51 | $56,00 | 20,03M |
| 2026-08-08 | $56,16 | +0,07 % | $56,12 | $56,37 | $56,06 | 15,63M |
| 2026-08-07 | $56,12 | +0,80 % | $55,68 | $56,52 | $55,53 | 48,61M |
| 2026-08-06 | $55,68 | -0,61 % | $56,02 | $56,24 | $55,55 | 45,28M |
| 2026-08-05 | $56,02 | +1,07 % | $55,43 | $56,28 | $55,22 | 59,26M |
| 2026-08-04 | $55,43 | +0,76 % | $55,01 | $55,74 | $54,85 | 62,10M |
| 2026-08-03 | $55,01 | -0,47 % | $55,27 | $55,47 | $54,11 | 69,33M |
| 2026-08-02 | $55,27 | +1,02 % | $54,71 | $55,49 | $54,70 | 45,89M |
| 2026-08-01 | $54,71 | -0,24 % | $54,85 | $55,08 | $54,30 | 36,01M |
| 2026-07-31 | $54,85 | -2,90 % | $56,48 | $56,89 | $54,52 | 78,48M |
| 2026-07-30 | $56,48 | +0,97 % | $55,94 | $56,79 | $55,57 | 59,62M |
| 2026-07-29 | $55,94 | -0,05 % | $55,97 | $56,49 | $55,27 | 102,55M |
| 2026-07-28 | $55,97 | +0,42 % | $55,73 | $56,17 | $54,92 | 80,91M |
| 2026-07-27 | $55,73 | -2,70 % | $57,28 | $57,56 | $55,65 | 91,82M |
| 2026-07-26 | $57,28 | +2,08 % | $56,11 | $57,43 | $56,09 | 37,45M |
| 2026-07-25 | $56,11 | +0,40 % | $55,89 | $56,16 | $55,61 | 25,90M |
| 2026-07-24 | $55,89 | -1,40 % | $56,68 | $57,25 | $55,54 | 70,13M |
| 2026-07-23 | $56,68 | -1,59 % | $57,60 | $57,76 | $56,38 | 70,18M |
| 2026-07-22 | $57,60 | -0,53 % | $57,90 | $58,05 | $57,19 | 74,27M |
| 2026-07-21 | $57,90 | +1,99 % | $56,78 | $58,23 | $56,78 | 75,45M |
| 2026-07-20 | $56,78 | +0,77 % | $56,34 | $57,28 | $55,61 | 113,16M |
| 2026-07-19 | $56,34 | -0,14 % | $56,42 | $56,55 | $56,09 | 41,60M |
| 2026-07-18 | $56,42 | +1,26 % | $55,72 | $56,44 | $55,67 | 37,25M |
| 2026-07-17 | $55,72 | -0,12 % | $55,78 | $55,97 | $54,54 | 108,78M |
| 2026-07-16 | $55,78 | -1,76 % | $56,78 | $56,96 | $55,70 | 92,06M |
| 2026-07-15 | $56,78 | +0,02 % | $56,77 | $57,39 | $56,26 | 97,66M |
| 2026-07-14 | $56,77 | +3,97 % | $54,60 | $57,00 | $54,60 | 108,35M |
| 2026-07-13 | $54,60 | -2,31 % | $55,89 | $56,41 | $54,23 | 110,86M |
| 2026-07-12 | $55,89 | +0,04 % | $55,87 | $56,32 | $55,75 | 55,84M |
| 2026-07-11 | $55,87 | -0,43 % | $56,11 | $56,47 | $55,84 | 46,36M |
| 2026-07-10 | $56,11 | +0,62 % | $55,77 | $56,82 | $55,57 | 92,55M |
| 2026-07-09 | $55,77 | +1,07 % | $55,18 | $55,96 | $54,68 | 103,02M |
| 2026-07-08 | $55,18 | -1,77 % | $56,17 | $56,45 | $54,48 | 120,08M |
| 2026-07-07 | $56,17 | -2,18 % | $57,43 | $57,63 | $55,81 | 119,68M |
| 2026-07-06 | $57,43 | +0,29 % | $57,26 | $57,84 | $55,45 | 131,76M |
| 2026-07-05 | $57,26 | +0,55 % | $56,94 | $57,68 | $56,40 | 72,96M |
| 2026-07-04 | $56,94 | +0,57 % | $56,62 | $57,32 | $56,39 | 76,07M |