clBTC
CLBTC
Rank #124
$91,953.00
Updated 25 days ago
Market Cap
$710.18M
24h Volume
$4.95
Avg Volume (90d)
$47.19
24h High/Low
$91,953.00
$87,499.00
$87,499.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Chains
Ethereum
0xe7ae30c03395d66...
Optimistic Ethereum
0x1792865d493fe4d...
Base
0x8d2757ea27aabf1...
Arbitrum One
0x1792865d493fe4d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $91,953.00 | $91,953.00 | $87,499.00 | $91,953.00 | $4.95 | $710.18M |
| Dec 2, 2025 | $86,857.05 | $91,953.39 | $86,386.52 | $91,953.39 | $8.31 | $684.27M |
| Dec 1, 2025 | $87,327.88 | $87,327.88 | $84,605.33 | $86,914.71 | $7.53 | $665.05M |
| Nov 29, 2025 | $90,731.47 | $90,810.96 | $90,568.36 | $90,635.21 | $5.92 | $700.64M |
| Nov 27, 2025 | $90,422.03 | $91,371.78 | $89,620.29 | $90,660.69 | $5.99 | $699.25M |
| Nov 26, 2025 | $88,044.20 | $90,331.62 | $86,503.21 | $90,034.83 | $7.01 | $682.00M |
| Nov 25, 2025 | $88,930.33 | $88,930.33 | $86,336.46 | $88,028.08 | $11.25 | $678.67M |
| Nov 24, 2025 | $86,815.30 | $89,605.29 | $86,464.81 | $88,972.11 | $5.73 | $677.51M |
| Nov 23, 2025 | $84,697.60 | $87,858.85 | $84,187.90 | $87,850.13 | $37.72 | $666.13M |
| Nov 22, 2025 | $85,487.21 | $85,487.21 | $82,273.39 | $83,478.40 | $35.88 | $649.87M |
| Nov 21, 2025 | $87,206.06 | $88,273.96 | $81,975.73 | $84,505.76 | $635.60 | $652.94M |
| Nov 20, 2025 | $92,089.28 | $92,925.89 | $86,525.14 | $88,750.26 | $316.07 | $702.13M |
| Nov 19, 2025 | $92,898.47 | $93,280.32 | $88,354.13 | $91,031.50 | $155.71 | $703.77M |
| Nov 18, 2025 | $92,660.49 | $94,482.85 | $89,949.43 | $93,674.80 | $472.63 | $713.53M |
| Nov 17, 2025 | $95,734.44 | $96,739.54 | $90,970.71 | $92,888.63 | $37.95 | $730.82M |
| Nov 16, 2025 | $96,287.42 | $96,287.42 | $93,678.19 | $95,330.92 | $7.76 | $737.78M |
| Nov 15, 2025 | $94,455.97 | $96,612.03 | $94,455.97 | $96,287.42 | $11.35 | $739.62M |
| Nov 14, 2025 | $99,989.21 | $100,258.12 | $94,582.25 | $95,248.20 | $34.79 | $754.77M |
| Nov 13, 2025 | $100,558.22 | $104,042.96 | $98,207.07 | $100,122.19 | $16.73 | $784.28M |
| Nov 12, 2025 | $103,014.97 | $105,081.95 | $100,374.67 | $100,848.24 | $317.68 | $792.90M |
| Nov 11, 2025 | $107,339.00 | $107,339.00 | $105,527.00 | $107,339.00 | $3.97 | $829.00M |
| Nov 10, 2025 | $104,758.65 | $104,758.65 | $104,758.65 | $104,758.65 | $22.83 | $809.07M |
| Nov 9, 2025 | $102,306.23 | $102,306.23 | $102,306.23 | $102,306.23 | $7.91 | $786.95M |
| Nov 8, 2025 | $103,607.09 | $103,607.09 | $103,607.09 | $103,607.09 | $18.05 | $800.18M |
| Nov 7, 2025 | $100,073.66 | $100,073.66 | $100,073.66 | $100,073.66 | $8.02 | $772.16M |
| Nov 6, 2025 | $103,951.91 | $103,951.91 | $103,951.91 | $103,951.91 | $27.63 | $798.93M |
| Nov 5, 2025 | $102,563.94 | $102,563.94 | $102,563.94 | $102,563.94 | $60.09 | $792.12M |
| Nov 4, 2025 | $106,853.22 | $106,853.22 | $106,853.22 | $106,853.22 | $26.39 | $825.25M |
| Nov 3, 2025 | $106,853.22 | $106,853.22 | $106,853.22 | $106,853.22 | $26.39 | $825.25M |
| Nov 2, 2025 | $110,113.74 | $110,113.74 | $110,113.74 | $110,113.74 | $1.27 | $850.43M |
| Nov 1, 2025 | $109,845.86 | $109,845.86 | $109,845.86 | $109,845.86 | $2.54 | $848.36M |
| Oct 31, 2025 | $109,458.34 | $109,458.34 | $109,458.34 | $109,458.34 | $29.42 | $845.37M |
| Oct 30, 2025 | $111,570.20 | $111,570.20 | $111,570.20 | $111,570.20 | $7.31 | $861.68M |
| Oct 29, 2025 | $112,826.70 | $112,826.70 | $112,826.70 | $112,826.70 | $15.56 | $871.39M |
| Oct 28, 2025 | $113,495.11 | $113,495.11 | $113,495.11 | $113,495.11 | $16.51 | $876.54M |
| Oct 27, 2025 | $116,549.71 | $116,549.71 | $116,549.71 | $116,549.71 | $10.57 | $900.14M |
| Oct 26, 2025 | $116,549.71 | $116,549.71 | $116,549.71 | $116,549.71 | $10.57 | $900.14M |
| Oct 25, 2025 | $111,239.60 | $111,239.60 | $111,239.60 | $111,239.60 | $23.15 | $859.13M |
| Oct 24, 2025 | $110,021.42 | $110,021.42 | $110,021.42 | $110,021.42 | $26.11 | $849.72M |
| Oct 23, 2025 | $107,874.08 | $107,874.08 | $107,874.08 | $107,874.08 | $44.23 | $833.13M |
| Oct 22, 2025 | $108,122.55 | $108,122.55 | $108,122.55 | $108,122.55 | $5.96 | $835.31M |
| Oct 21, 2025 | $111,828.93 | $111,828.93 | $111,828.93 | $111,828.93 | $12.31 | $863.68M |
| Oct 20, 2025 | $109,449.56 | $109,449.56 | $109,449.56 | $109,449.56 | $56.18 | $845.45M |
| Oct 19, 2025 | $109,449.56 | $109,449.56 | $109,449.56 | $109,449.56 | $56.18 | $845.45M |
| Oct 18, 2025 | $106,758.78 | $106,758.78 | $106,758.78 | $106,758.78 | $5.29 | $826.56M |
| Oct 17, 2025 | $107,772.41 | $107,772.41 | $107,772.41 | $107,772.41 | $2.91 | $832.35M |
| Oct 16, 2025 | $111,503.09 | $111,503.09 | $111,503.09 | $111,503.09 | $24.24 | $859.81M |
| Oct 15, 2025 | $116,799.23 | $116,799.23 | $116,799.23 | $116,799.23 | $18.75 | $902.07M |
| Oct 14, 2025 | $115,828.55 | $115,828.55 | $115,828.55 | $115,828.55 | $26.63 | $894.57M |
| Oct 13, 2025 | $117,576.81 | $117,576.81 | $117,576.81 | $117,576.81 | $104.55 | $907.31M |
| Oct 12, 2025 | $112,202.21 | $112,202.21 | $112,202.21 | $112,202.21 | $18.36 | $866.56M |
| Oct 11, 2025 | $113,018.20 | $113,018.20 | $113,018.20 | $113,018.20 | $44.36 | $872.86M |
| Oct 10, 2025 | $122,404.10 | $122,404.10 | $122,404.10 | $122,404.10 | $15.11 | $946.37M |
| Oct 9, 2025 | $124,184.88 | $124,184.88 | $124,184.88 | $124,184.88 | $10.19 | $959.23M |
| Oct 8, 2025 | $121,085.98 | $121,085.98 | $121,085.98 | $121,085.98 | $12.54 | $937.19M |
| Oct 7, 2025 | $127,987.73 | $127,987.73 | $127,987.73 | $127,987.73 | $9.05 | $988.48M |
| Oct 6, 2025 | $123,742.02 | $123,742.02 | $123,742.02 | $123,742.02 | $3.17 | $957.28M |
| Oct 5, 2025 | $122,723.86 | $122,723.86 | $122,723.86 | $122,723.86 | $7.46 | $947.92M |
| Oct 4, 2025 | $120,912.48 | $120,912.48 | $120,912.48 | $120,912.48 | $12.11 | $933.83M |
| Oct 3, 2025 | $120,807.75 | $120,807.75 | $120,807.75 | $120,807.75 | $19.65 | $934.96M |
| Oct 2, 2025 | $120,807.75 | $120,807.75 | $120,807.75 | $120,807.75 | $19.65 | $934.96M |
| Oct 1, 2025 | $114,092.44 | $114,092.44 | $114,092.44 | $114,092.44 | $1.47 | $881.16M |
| Sep 30, 2025 | $114,958.75 | $114,958.75 | $114,958.75 | $114,958.75 | $2.95 | $887.06M |
| Sep 29, 2025 | $112,991.21 | $112,991.21 | $112,991.21 | $112,991.21 | $5.78 | $872.47M |