Coinbase Wrapped BTC
CBBTC
Rank #30
$93,008.00
Updated 25 days ago
Market Cap
$6.71B
24h Volume
$660.71M
Avg Volume (6m)
$444.42M
24h High/Low
$93,958.00
$87,183.00
$87,183.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Tokenized BTC
Chains
Ethereum
0xcbb7c0000ab88b4...
Solana
cbbtcf3aa214zXHbi...
Base
0xcbb7c0000ab88b4...
Arbitrum One
0xcbb7c0000ab88b4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $93,008.00 | $93,958.00 | $87,183.00 | $93,008.00 | $660.71M | $6.71B |
| Dec 2, 2025 | $86,421.50 | $92,007.55 | $86,421.50 | $92,007.55 | $514.59M | $6.36B |
| Dec 1, 2025 | $90,481.92 | $90,481.92 | $84,525.01 | $86,677.04 | $452.65M | $6.19B |
| Nov 30, 2025 | $90,843.86 | $91,784.67 | $90,754.14 | $91,152.09 | $213.06M | $6.61B |
| Nov 29, 2025 | $90,948.37 | $91,006.80 | $90,490.47 | $90,591.10 | $313.19M | $6.62B |
| Nov 28, 2025 | $91,336.71 | $92,518.03 | $90,672.30 | $91,116.46 | $355.93M | $6.78B |
| Nov 27, 2025 | $90,508.99 | $91,885.08 | $90,447.48 | $91,340.40 | $447.55M | $6.76B |
| Nov 26, 2025 | $87,328.75 | $90,277.32 | $86,618.81 | $90,277.32 | $420.34M | $6.53B |
| Nov 25, 2025 | $88,343.40 | $88,343.40 | $86,414.34 | $87,395.19 | $460.34M | $6.47B |
| Nov 24, 2025 | $86,755.75 | $89,102.92 | $85,907.32 | $88,706.15 | $429.85M | $6.46B |
| Nov 23, 2025 | $84,673.33 | $87,857.29 | $84,673.33 | $87,857.29 | $329.91M | $6.42B |
| Nov 22, 2025 | $85,106.28 | $85,125.88 | $83,528.37 | $84,950.18 | $744.85M | $6.22B |
| Nov 21, 2025 | $86,646.25 | $87,215.62 | $82,211.78 | $84,472.56 | $1.01B | $6.17B |
| Nov 20, 2025 | $91,371.62 | $92,659.93 | $86,293.59 | $88,038.40 | $645.81M | $6.67B |
| Nov 19, 2025 | $92,821.99 | $92,821.99 | $88,798.01 | $90,354.08 | $568.64M | $6.74B |
| Nov 18, 2025 | $91,968.07 | $93,565.42 | $89,432.24 | $93,206.75 | $779.83M | $6.78B |
| Nov 17, 2025 | $94,372.52 | $95,683.26 | $91,641.27 | $92,122.96 | $608.79M | $6.98B |
| Nov 16, 2025 | $95,522.55 | $96,414.02 | $93,283.37 | $94,013.82 | $354.73M | $7.05B |
| Nov 15, 2025 | $94,739.14 | $96,352.46 | $94,739.14 | $95,405.92 | $649.29M | $7.05B |
| Nov 14, 2025 | $99,894.69 | $99,894.69 | $94,206.32 | $95,071.19 | $853.89M | $7.08B |
| Nov 13, 2025 | $101,515.67 | $103,633.15 | $98,137.64 | $99,823.35 | $640.81M | $7.43B |
| Nov 12, 2025 | $103,059.18 | $105,059.73 | $101,262.85 | $101,910.03 | $463.25M | $7.53B |
| Nov 11, 2025 | $103,332.00 | $107,106.00 | $102,938.00 | $103,332.00 | $500.29M | $7.61B |
| Nov 10, 2025 | $104,715.40 | $104,715.40 | $104,715.40 | $104,715.40 | $400.84M | $7.72B |
| Nov 9, 2025 | $102,286.34 | $102,286.34 | $102,286.34 | $102,286.34 | $306.47M | $7.54B |
| Nov 8, 2025 | $103,463.59 | $103,463.59 | $103,463.59 | $103,463.59 | $627.83M | $7.61B |
| Nov 7, 2025 | $101,234.10 | $101,234.10 | $101,234.10 | $101,234.10 | $441.98M | $7.45B |
| Nov 6, 2025 | $103,975.42 | $103,975.42 | $103,975.42 | $103,975.42 | $282.17M | $7.62B |
| Nov 5, 2025 | $101,672.38 | $101,672.38 | $101,672.38 | $101,672.38 | $695.66M | $7.40B |
| Nov 4, 2025 | $106,479.37 | $106,479.37 | $106,479.37 | $106,479.37 | $568.77M | $7.62B |
| Nov 3, 2025 | $110,537.83 | $110,537.83 | $110,537.83 | $110,537.83 | $246.79M | $7.87B |
| Nov 2, 2025 | $109,946.76 | $109,946.76 | $109,946.76 | $109,946.76 | $179.16M | $7.84B |
| Nov 1, 2025 | $109,548.41 | $109,548.41 | $109,548.41 | $109,548.41 | $484.56M | $7.81B |
| Oct 31, 2025 | $108,167.85 | $108,167.85 | $108,167.85 | $108,167.85 | $549.36M | $7.71B |
| Oct 30, 2025 | $110,069.35 | $110,069.35 | $110,069.35 | $110,069.35 | $519.70M | $7.82B |
| Oct 29, 2025 | $112,987.45 | $112,987.45 | $112,987.45 | $112,987.45 | $418.47M | $7.98B |
| Oct 28, 2025 | $114,130.00 | $114,130.00 | $114,130.00 | $114,130.00 | $408.89M | $8.05B |
| Oct 27, 2025 | $114,550.94 | $114,550.94 | $114,550.94 | $114,550.94 | $378.11M | $8.10B |
| Oct 26, 2025 | $111,577.64 | $111,577.64 | $111,577.64 | $111,577.64 | $185.77M | $7.84B |
| Oct 25, 2025 | $110,995.98 | $110,995.98 | $110,995.98 | $110,995.98 | $269.69M | $7.80B |
| Oct 24, 2025 | $109,994.20 | $109,994.20 | $109,994.20 | $109,994.20 | $406.23M | $7.72B |
| Oct 23, 2025 | $107,676.91 | $107,676.91 | $107,676.91 | $107,676.91 | $545.69M | $7.58B |
| Oct 22, 2025 | $108,402.96 | $108,402.96 | $108,402.96 | $108,402.96 | $889.62M | $7.51B |
| Oct 21, 2025 | $110,562.09 | $110,562.09 | $110,562.09 | $110,562.09 | $477.80M | $7.64B |
| Oct 20, 2025 | $108,591.11 | $108,591.11 | $108,591.11 | $108,591.11 | $515.27M | $7.49B |
| Oct 19, 2025 | $107,221.26 | $107,221.26 | $107,221.26 | $107,221.26 | $238.82M | $7.40B |
| Oct 18, 2025 | $106,566.16 | $106,566.16 | $106,566.16 | $106,566.16 | $550.45M | $7.33B |
| Oct 17, 2025 | $108,101.39 | $108,101.39 | $108,101.39 | $108,101.39 | $753.17M | $7.50B |
| Oct 16, 2025 | $110,780.99 | $110,780.99 | $110,780.99 | $110,780.99 | $602.21M | $7.66B |
| Oct 15, 2025 | $113,231.08 | $113,231.08 | $113,231.08 | $113,231.08 | $956.36M | $7.83B |
| Oct 14, 2025 | $115,214.49 | $115,214.49 | $115,214.49 | $115,214.49 | $814.30M | $7.92B |
| Oct 13, 2025 | $115,192.00 | $115,192.00 | $115,192.00 | $115,192.00 | $888.67M | $7.95B |
| Oct 12, 2025 | $110,912.16 | $110,912.16 | $110,912.16 | $110,912.16 | $783.23M | $7.64B |
| Oct 11, 2025 | $113,630.32 | $113,630.32 | $113,630.32 | $113,630.32 | $1.37B | $7.79B |
| Oct 10, 2025 | $121,662.86 | $121,662.86 | $121,662.86 | $121,662.86 | $614.79M | $8.28B |
| Oct 9, 2025 | $123,406.00 | $123,406.00 | $123,406.00 | $123,406.00 | $491.61M | $8.35B |
| Oct 8, 2025 | $121,320.80 | $121,320.80 | $121,320.80 | $121,320.80 | $553.44M | $8.22B |
| Oct 7, 2025 | $124,835.60 | $124,835.60 | $124,835.60 | $124,835.60 | $507.22M | $8.29B |
| Oct 6, 2025 | $123,567.98 | $123,567.98 | $123,567.98 | $123,567.98 | $390.72M | $8.15B |
| Oct 5, 2025 | $122,408.86 | $122,408.86 | $122,408.86 | $122,408.86 | $281.77M | $7.92B |
| Oct 4, 2025 | $122,241.29 | $122,241.29 | $122,241.29 | $122,241.29 | $530.30M | $7.90B |
| Oct 3, 2025 | $120,720.53 | $120,720.53 | $120,720.53 | $120,720.53 | $519.56M | $7.69B |
| Oct 2, 2025 | $118,408.73 | $118,408.73 | $118,408.73 | $118,408.73 | $447.59M | $7.45B |
| Oct 1, 2025 | $113,989.78 | $113,989.78 | $113,989.78 | $113,989.78 | $327.50M | $7.09B |
| Sep 30, 2025 | $114,219.57 | $114,219.57 | $114,219.57 | $114,219.57 | $338.57M | $7.09B |
| Sep 29, 2025 | $112,124.70 | $112,124.70 | $112,124.70 | $112,124.70 | $266.20M | $6.96B |
| Sep 28, 2025 | $109,593.78 | $109,593.78 | $109,593.78 | $109,593.78 | $192.60M | $6.81B |
| Sep 27, 2025 | $109,673.56 | $109,673.56 | $109,673.56 | $109,673.56 | $396.57M | $6.80B |
| Sep 26, 2025 | $109,125.70 | $109,125.70 | $109,125.70 | $109,125.70 | $606.30M | $6.67B |
| Sep 25, 2025 | $113,486.30 | $113,486.30 | $113,486.30 | $113,486.30 | $370.63M | $6.85B |
| Sep 24, 2025 | $112,019.41 | $112,019.41 | $112,019.41 | $112,019.41 | $341.24M | $6.74B |
| Sep 23, 2025 | $112,713.03 | $112,713.03 | $112,713.03 | $112,713.03 | $540.68M | $6.71B |
| Sep 22, 2025 | $115,366.80 | $115,366.80 | $115,366.80 | $115,366.80 | $269.55M | $6.83B |
| Sep 21, 2025 | $115,704.41 | $115,704.41 | $115,704.41 | $115,704.41 | $158.58M | $6.91B |
| Sep 20, 2025 | $115,596.44 | $115,596.44 | $115,596.44 | $115,596.44 | $272.62M | $6.89B |
| Sep 19, 2025 | $117,084.77 | $117,084.77 | $117,084.77 | $117,084.77 | $394.00M | $6.92B |
| Sep 18, 2025 | $116,500.03 | $116,500.03 | $116,500.03 | $116,500.03 | $536.91M | $6.86B |
| Sep 17, 2025 | $116,750.51 | $116,750.51 | $116,750.51 | $116,750.51 | $353.68M | $6.84B |
| Sep 16, 2025 | $115,381.91 | $115,381.91 | $115,381.91 | $115,381.91 | $420.38M | $6.76B |
| Sep 15, 2025 | $115,382.82 | $115,382.82 | $115,382.82 | $115,382.82 | $292.88M | $6.62B |
| Sep 14, 2025 | $115,963.93 | $115,963.93 | $115,963.93 | $115,963.93 | $302.77M | $6.65B |
| Sep 13, 2025 | $116,143.31 | $116,143.31 | $116,143.31 | $116,143.31 | $434.72M | $6.89B |
| Sep 12, 2025 | $115,441.29 | $115,441.29 | $115,441.29 | $115,441.29 | $399.88M | $6.68B |
| Sep 11, 2025 | $113,933.12 | $113,933.12 | $113,933.12 | $113,933.12 | $407.63M | $6.54B |
| Sep 10, 2025 | $111,604.83 | $111,604.83 | $111,604.83 | $111,604.83 | $358.85M | $6.19B |
| Sep 9, 2025 | $111,986.65 | $111,986.65 | $111,986.65 | $111,986.65 | $312.52M | $6.18B |
| Sep 8, 2025 | $111,211.78 | $111,211.78 | $111,211.78 | $111,211.78 | $172.86M | $6.14B |
| Sep 7, 2025 | $110,269.30 | $110,269.30 | $110,269.30 | $110,269.30 | $163.11M | $6.08B |
| Sep 6, 2025 | $110,564.93 | $110,564.93 | $110,564.93 | $110,564.93 | $472.71M | $6.09B |
| Sep 5, 2025 | $110,685.22 | $110,685.22 | $110,685.22 | $110,685.22 | $411.57M | $6.08B |
| Sep 4, 2025 | $111,767.55 | $111,767.55 | $111,767.55 | $111,767.55 | $359.23M | $6.22B |
| Sep 3, 2025 | $111,101.14 | $111,101.14 | $111,101.14 | $111,101.14 | $557.46M | $6.18B |
| Sep 2, 2025 | $109,109.45 | $109,109.45 | $109,109.45 | $109,109.45 | $411.00M | $6.11B |
| Sep 1, 2025 | $108,251.48 | $108,251.48 | $108,251.48 | $108,251.48 | $223.37M | $6.10B |
| Aug 31, 2025 | $108,741.31 | $108,741.31 | $108,741.31 | $108,741.31 | $228.02M | $6.11B |
| Aug 30, 2025 | $108,470.28 | $108,470.28 | $108,470.28 | $108,470.28 | $456.45M | $6.10B |
| Aug 29, 2025 | $112,478.38 | $112,478.38 | $112,478.38 | $112,478.38 | $329.84M | $6.17B |
| Aug 28, 2025 | $111,182.24 | $111,182.24 | $111,182.24 | $111,182.24 | $450.74M | $6.10B |
| Aug 27, 2025 | $111,661.85 | $111,661.85 | $111,661.85 | $111,661.85 | $506.32M | $6.08B |
| Aug 26, 2025 | $110,156.35 | $110,156.35 | $110,156.35 | $110,156.35 | $619.11M | $5.96B |
| Aug 25, 2025 | $113,465.26 | $113,465.26 | $113,465.26 | $113,465.26 | $498.90M | $6.02B |
| Aug 24, 2025 | $115,341.84 | $115,341.84 | $115,341.84 | $115,341.84 | $314.75M | $6.00B |
| Aug 23, 2025 | $116,905.22 | $116,905.22 | $116,905.22 | $116,905.22 | $698.88M | $5.94B |
| Aug 22, 2025 | $112,323.03 | $112,323.03 | $112,323.03 | $112,323.03 | $407.30M | $5.69B |
| Aug 21, 2025 | $114,226.78 | $114,226.78 | $114,226.78 | $114,226.78 | $487.60M | $5.73B |
| Aug 20, 2025 | $112,850.81 | $112,850.81 | $112,850.81 | $112,850.81 | $528.58M | $5.63B |
| Aug 19, 2025 | $116,303.14 | $116,303.14 | $116,303.14 | $116,303.14 | $704.49M | $5.78B |
| Aug 18, 2025 | $117,664.75 | $117,664.75 | $117,664.75 | $117,664.75 | $312.46M | $6.17B |
| Aug 17, 2025 | $117,481.04 | $117,481.04 | $117,481.04 | $117,481.04 | $273.49M | $6.14B |
| Aug 16, 2025 | $117,288.38 | $117,288.38 | $117,288.38 | $117,288.38 | $531.07M | $6.20B |
| Aug 15, 2025 | $118,482.89 | $118,482.89 | $118,482.89 | $118,482.89 | $787.29M | $6.49B |
| Aug 14, 2025 | $123,459.04 | $123,459.04 | $123,459.04 | $123,459.04 | $615.14M | $6.87B |
| Aug 13, 2025 | $120,249.24 | $120,249.24 | $120,249.24 | $120,249.24 | $482.06M | $6.58B |
| Aug 12, 2025 | $118,703.30 | $118,703.30 | $118,703.30 | $118,703.30 | $611.20M | $6.44B |
| Aug 11, 2025 | $119,273.25 | $119,273.25 | $119,273.25 | $119,273.25 | $440.86M | $6.38B |
| Aug 10, 2025 | $116,558.13 | $116,558.13 | $116,558.13 | $116,558.13 | $434.33M | $6.25B |
| Aug 9, 2025 | $116,726.60 | $116,726.60 | $116,726.60 | $116,726.60 | $375.07M | $6.22B |
| Aug 8, 2025 | $117,423.15 | $117,423.15 | $117,423.15 | $117,423.15 | $366.23M | $6.36B |
| Aug 7, 2025 | $114,995.02 | $114,995.02 | $114,995.02 | $114,995.02 | $323.11M | $6.24B |
| Aug 6, 2025 | $114,145.05 | $114,145.05 | $114,145.05 | $114,145.05 | $351.32M | $6.12B |
| Aug 5, 2025 | $115,165.78 | $115,165.78 | $115,165.78 | $115,165.78 | $370.72M | $6.16B |
| Aug 4, 2025 | $114,225.72 | $114,225.72 | $114,225.72 | $114,225.72 | $238.61M | $6.16B |
| Aug 3, 2025 | $112,609.47 | $112,609.47 | $112,609.47 | $112,609.47 | $378.17M | $6.08B |
| Aug 2, 2025 | $113,180.45 | $113,180.45 | $113,180.45 | $113,180.45 | $598.77M | $6.11B |
| Aug 1, 2025 | $115,707.75 | $115,707.75 | $115,707.75 | $115,707.75 | $383.26M | $6.42B |
| Jul 31, 2025 | $117,845.31 | $117,845.31 | $117,845.31 | $117,845.31 | $459.81M | $6.30B |
| Jul 30, 2025 | $117,832.61 | $117,832.61 | $117,832.61 | $117,832.61 | $453.23M | $6.35B |
| Jul 29, 2025 | $117,874.99 | $117,874.99 | $117,874.99 | $117,874.99 | $437.34M | $6.34B |
| Jul 28, 2025 | $119,394.14 | $119,394.14 | $119,394.14 | $119,394.14 | $288.54M | $6.28B |
| Jul 27, 2025 | $117,859.54 | $117,859.54 | $117,859.54 | $117,859.54 | $154.55M | $6.21B |
| Jul 26, 2025 | $117,727.02 | $117,727.02 | $117,727.02 | $117,727.02 | $624.17M | $6.14B |
| Jul 25, 2025 | $118,309.89 | $118,309.89 | $118,309.89 | $118,309.89 | $568.94M | $6.19B |
| Jul 24, 2025 | $118,621.49 | $118,621.49 | $118,621.49 | $118,621.49 | $287.09M | $6.36B |
| Jul 23, 2025 | $119,994.05 | $119,994.05 | $119,994.05 | $119,994.05 | $544.72M | $6.54B |
| Jul 22, 2025 | $117,448.52 | $117,448.52 | $117,448.52 | $117,448.52 | $484.51M | $6.51B |
| Jul 21, 2025 | $117,251.08 | $117,251.08 | $117,251.08 | $117,251.08 | $405.99M | $6.40B |
| Jul 20, 2025 | $117,857.13 | $117,857.13 | $117,857.13 | $117,857.13 | $231.71M | $6.35B |
| Jul 19, 2025 | $117,996.65 | $117,996.65 | $117,996.65 | $117,996.65 | $521.76M | $6.35B |
| Jul 18, 2025 | $119,465.97 | $119,465.97 | $119,465.97 | $119,465.97 | $555.11M | $5.94B |
| Jul 17, 2025 | $118,805.31 | $118,805.31 | $118,805.31 | $118,805.31 | $515.35M | $5.85B |
| Jul 16, 2025 | $117,696.15 | $117,696.15 | $117,696.15 | $117,696.15 | $595.98M | $5.79B |
| Jul 15, 2025 | $119,784.41 | $119,784.41 | $119,784.41 | $119,784.41 | $564.80M | $5.82B |
| Jul 14, 2025 | $119,165.84 | $119,165.84 | $119,165.84 | $119,165.84 | $266.49M | $6.09B |
| Jul 13, 2025 | $117,314.70 | $117,314.70 | $117,314.70 | $117,314.70 | $237.72M | $5.99B |
| Jul 12, 2025 | $117,581.42 | $117,581.42 | $117,581.42 | $117,581.42 | $540.77M | $6.00B |
| Jul 11, 2025 | $115,943.15 | $115,943.15 | $115,943.15 | $115,943.15 | $480.72M | $5.94B |
| Jul 10, 2025 | $111,294.84 | $111,294.84 | $111,294.84 | $111,294.84 | $328.83M | $5.64B |
| Jul 9, 2025 | $109,004.32 | $109,004.32 | $109,004.32 | $109,004.32 | $197.20M | $5.43B |
| Jul 8, 2025 | $108,274.40 | $108,274.40 | $108,274.40 | $108,274.40 | $247.29M | $5.38B |
| Jul 7, 2025 | $109,234.59 | $109,234.59 | $109,234.59 | $109,234.59 | $174.73M | $5.41B |
| Jul 6, 2025 | $108,180.74 | $108,180.74 | $108,180.74 | $108,180.74 | $102.97M | $5.29B |
| Jul 5, 2025 | $107,992.60 | $107,992.60 | $107,992.60 | $107,992.60 | $256.03M | $5.23B |
| Jul 4, 2025 | $109,573.20 | $109,573.20 | $109,573.20 | $109,573.20 | $288.86M | $5.22B |
| Jul 3, 2025 | $108,799.15 | $108,799.15 | $108,799.15 | $108,799.15 | $286.59M | $5.12B |
| Jul 2, 2025 | $105,706.43 | $105,706.43 | $105,706.43 | $105,706.43 | $204.16M | $4.96B |
| Jul 1, 2025 | $107,150.93 | $107,150.93 | $107,150.93 | $107,150.93 | $234.79M | $5.02B |
| Jun 30, 2025 | $108,402.67 | $108,402.67 | $108,402.67 | $108,402.67 | $149.07M | $5.04B |
| Jun 29, 2025 | $107,283.40 | $107,283.40 | $107,283.40 | $107,283.40 | $83.42M | $4.98B |
| Jun 28, 2025 | $107,177.82 | $107,177.82 | $107,177.82 | $107,177.82 | $204.83M | $4.96B |