WhiteBIT Coin
WBT
Rank #16
$54.31
Updated 6 days ago
Market Cap
$11.63B
24h Volume
$94.21M
Avg Volume (90d)
$81.22M
24h High/Low
$55.67
$54.04
$54.04
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Tron Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x925206b8a707096...
Tron
TFptbWaARrWTX5Yvy...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $54.31 | $55.67 | $54.04 | $54.31 | $94.21M | $11.63B |
| Nov 10, 2025 | $54.49 | $54.49 | $54.49 | $54.49 | $75.74M | $11.70B |
| Nov 9, 2025 | $53.50 | $53.50 | $53.50 | $53.50 | $68.02M | $11.52B |
| Nov 8, 2025 | $54.09 | $54.09 | $54.09 | $54.09 | $163.18M | $11.62B |
| Nov 7, 2025 | $51.58 | $51.58 | $51.58 | $51.58 | $128.98M | $11.05B |
| Nov 6, 2025 | $52.76 | $52.76 | $52.76 | $52.76 | $137.31M | $11.34B |
| Nov 5, 2025 | $51.99 | $51.99 | $51.99 | $51.99 | $279.23M | $7.49B |
| Nov 4, 2025 | $53.92 | $53.92 | $53.92 | $53.92 | $209.95M | $7.78B |
| Nov 3, 2025 | $55.30 | $55.30 | $55.30 | $55.30 | $111.11M | $7.97B |
| Nov 2, 2025 | $50.51 | $50.51 | $50.51 | $50.51 | $95.70M | $7.28B |
| Nov 1, 2025 | $47.06 | $47.06 | $47.06 | $47.06 | $83.87M | $6.78B |
| Oct 31, 2025 | $42.22 | $42.22 | $42.22 | $42.22 | $138.67M | $6.09B |
| Oct 30, 2025 | $41.91 | $41.91 | $41.91 | $41.91 | $112.25M | $6.02B |
| Oct 29, 2025 | $42.50 | $42.50 | $42.50 | $42.50 | $72.73M | $6.12B |
| Oct 28, 2025 | $43.03 | $43.03 | $43.03 | $43.03 | $71.66M | $6.20B |
| Oct 27, 2025 | $43.30 | $43.30 | $43.30 | $43.30 | $42.11M | $6.24B |
| Oct 26, 2025 | $42.43 | $42.43 | $42.43 | $42.43 | $22.23M | $6.12B |
| Oct 25, 2025 | $42.25 | $42.25 | $42.25 | $42.25 | $63.89M | $6.09B |
| Oct 24, 2025 | $41.87 | $41.87 | $41.87 | $41.87 | $80.96M | $6.03B |
| Oct 23, 2025 | $41.16 | $41.16 | $41.16 | $41.16 | $121.11M | $5.93B |
| Oct 22, 2025 | $41.33 | $41.33 | $41.33 | $41.33 | $153.10M | $5.96B |
| Oct 21, 2025 | $41.88 | $41.88 | $41.88 | $41.88 | $132.81M | $6.04B |
| Oct 20, 2025 | $41.36 | $41.36 | $41.36 | $41.36 | $78.59M | $5.96B |
| Oct 19, 2025 | $41.02 | $41.02 | $41.02 | $41.02 | $62.26M | $5.91B |
| Oct 18, 2025 | $40.70 | $40.70 | $40.70 | $40.70 | $193.53M | $5.87B |
| Oct 17, 2025 | $41.35 | $41.35 | $41.35 | $41.35 | $174.90M | $5.96B |
| Oct 16, 2025 | $42.05 | $42.05 | $42.05 | $42.05 | $136.86M | $6.06B |
| Oct 15, 2025 | $43.01 | $43.01 | $43.01 | $43.01 | $229.71M | $6.20B |
| Oct 14, 2025 | $43.51 | $43.51 | $43.51 | $43.51 | $125.15M | $6.28B |
| Oct 13, 2025 | $43.45 | $43.45 | $43.45 | $43.45 | $93.03M | $6.26B |
| Oct 12, 2025 | $41.73 | $41.73 | $41.73 | $41.73 | $155.20M | $6.03B |
| Oct 11, 2025 | $42.48 | $42.48 | $42.48 | $42.48 | $223.61M | $6.15B |
| Oct 10, 2025 | $43.49 | $43.49 | $43.49 | $43.49 | $103.00M | $6.26B |
| Oct 9, 2025 | $44.43 | $44.43 | $44.43 | $44.43 | $48.26M | $6.40B |
| Oct 8, 2025 | $43.87 | $43.87 | $43.87 | $43.87 | $98.24M | $6.32B |
| Oct 7, 2025 | $44.95 | $44.95 | $44.95 | $44.95 | $92.25M | $6.48B |
| Oct 6, 2025 | $44.42 | $44.42 | $44.42 | $44.42 | $79.13M | $6.40B |
| Oct 5, 2025 | $44.19 | $44.19 | $44.19 | $44.19 | $36.75M | $6.37B |
| Oct 4, 2025 | $44.29 | $44.29 | $44.29 | $44.29 | $92.53M | $6.38B |
| Oct 3, 2025 | $43.82 | $43.82 | $43.82 | $43.82 | $84.43M | $6.31B |
| Oct 2, 2025 | $43.19 | $43.19 | $43.19 | $43.19 | $84.15M | $6.22B |
| Oct 1, 2025 | $41.91 | $41.91 | $41.91 | $41.91 | $71.74M | $6.04B |
| Sep 30, 2025 | $42.10 | $42.10 | $42.10 | $42.10 | $38.73M | $6.08B |
| Sep 29, 2025 | $41.61 | $41.61 | $41.61 | $41.61 | $38.77M | $5.99B |
| Sep 28, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $25.24M | $5.87B |
| Sep 27, 2025 | $40.97 | $40.97 | $40.97 | $40.97 | $48.63M | $5.90B |
| Sep 26, 2025 | $40.52 | $40.52 | $40.52 | $40.52 | $62.85M | $5.84B |
| Sep 25, 2025 | $42.17 | $42.17 | $42.17 | $42.17 | $66.99M | $6.08B |
| Sep 24, 2025 | $41.82 | $41.82 | $41.82 | $41.82 | $67.30M | $6.03B |
| Sep 23, 2025 | $42.23 | $42.23 | $42.23 | $42.23 | $92.62M | $6.09B |
| Sep 22, 2025 | $43.12 | $43.12 | $43.12 | $43.12 | $16.84M | $6.22B |
| Sep 21, 2025 | $43.37 | $43.37 | $43.37 | $43.37 | $22.25M | $6.25B |
| Sep 20, 2025 | $43.32 | $43.32 | $43.32 | $43.32 | $61.07M | $6.24B |
| Sep 19, 2025 | $43.96 | $43.96 | $43.96 | $43.96 | $83.11M | $6.34B |
| Sep 18, 2025 | $43.87 | $43.87 | $43.87 | $43.87 | $94.66M | $6.32B |
| Sep 17, 2025 | $43.95 | $43.95 | $43.95 | $43.95 | $28.98M | $6.32B |
| Sep 16, 2025 | $43.65 | $43.65 | $43.65 | $43.65 | $55.07M | $6.29B |
| Sep 15, 2025 | $43.89 | $43.89 | $43.89 | $43.89 | $38.48M | $6.32B |
| Sep 14, 2025 | $44.26 | $44.26 | $44.26 | $44.26 | $25.93M | $6.37B |
| Sep 13, 2025 | $44.39 | $44.39 | $44.39 | $44.39 | $38.97M | $6.40B |
| Sep 12, 2025 | $43.80 | $43.80 | $43.80 | $43.80 | $35.78M | $6.31B |
| Sep 11, 2025 | $43.19 | $43.19 | $43.19 | $43.19 | $30.54M | $6.22B |
| Sep 10, 2025 | $42.47 | $42.47 | $42.47 | $42.47 | $28.92M | $6.12B |
| Sep 9, 2025 | $42.57 | $42.57 | $42.57 | $42.57 | $27.36M | $6.13B |
| Sep 8, 2025 | $42.38 | $42.38 | $42.38 | $42.38 | $20.97M | $6.11B |
| Sep 7, 2025 | $42.10 | $42.10 | $42.10 | $42.10 | $19.78M | $6.07B |
| Sep 6, 2025 | $42.41 | $42.41 | $42.41 | $42.41 | $66.10M | $6.11B |
| Sep 5, 2025 | $42.22 | $42.22 | $42.22 | $42.22 | $44.67M | $6.09B |
| Sep 4, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | $48.23M | $6.20B |
| Sep 3, 2025 | $42.70 | $42.70 | $42.70 | $42.70 | $59.69M | $6.15B |
| Sep 2, 2025 | $42.35 | $42.35 | $42.35 | $42.35 | $63.29M | $6.11B |
| Sep 1, 2025 | $42.19 | $42.19 | $42.19 | $42.19 | $42.36M | $6.09B |
| Aug 31, 2025 | $42.24 | $42.24 | $42.24 | $42.24 | $58.97M | $6.09B |
| Aug 30, 2025 | $42.31 | $42.31 | $42.31 | $42.31 | $111.49M | $6.10B |
| Aug 29, 2025 | $43.45 | $43.45 | $43.45 | $43.45 | $39.52M | $6.26B |
| Aug 28, 2025 | $43.10 | $43.10 | $43.10 | $43.10 | $70.21M | $6.21B |
| Aug 27, 2025 | $43.58 | $43.58 | $43.58 | $43.58 | $88.32M | $6.28B |
| Aug 26, 2025 | $42.82 | $42.82 | $42.82 | $42.82 | $91.04M | $6.17B |
| Aug 25, 2025 | $44.14 | $44.14 | $44.14 | $44.14 | $53.81M | $6.36B |
| Aug 24, 2025 | $44.26 | $44.26 | $44.26 | $44.26 | $33.53M | $6.37B |
| Aug 23, 2025 | $44.77 | $44.77 | $44.77 | $44.77 | $61.52M | $6.45B |
| Aug 22, 2025 | $42.63 | $42.63 | $42.63 | $42.63 | $31.27M | $6.14B |
| Aug 21, 2025 | $43.43 | $43.43 | $43.43 | $43.43 | $53.72M | $6.26B |
| Aug 20, 2025 | $42.69 | $42.69 | $42.69 | $42.69 | $53.32M | $6.16B |
| Aug 19, 2025 | $44.11 | $44.11 | $44.11 | $44.11 | $40.89M | $6.36B |