UK markets closed

Waltonchain GBP (WTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.008530-0.000082 (-0.95%)
As of 11:34PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0086110.0086920.0082880.0085300.00853066,687
03 May 20240.0086830.0087000.0080490.0086930.00869337,933
02 May 20240.0087200.0087990.0086260.0086830.0086832,944
01 May 20240.0091540.0091640.0086280.0087210.0087213,823
30 Apr 20240.0094300.0094300.0090980.0091530.0091531,774
29 Apr 20240.0091230.0093430.0089350.0094300.00943031,486
28 Apr 20240.0096050.0096140.0088830.0091230.00912350,018
27 Apr 20240.0096720.0096850.0091860.0096050.009605105,320
26 Apr 20240.0091470.0104280.0086620.0096720.00967283,336
25 Apr 20240.0097160.0097170.0089790.0091470.00914720,393
24 Apr 20240.0100440.0103630.0095620.0097170.00971759,465
23 Apr 20240.0096200.0107280.0094900.0099650.00996589,581
22 Apr 20240.0093820.0105950.0093000.0095400.00954084,613
21 Apr 20240.0092220.0101920.0089790.0093820.00938265,335
20 Apr 20240.0091730.0093070.0090080.0092220.009222105,311
19 Apr 20240.0091540.0092320.0090590.0091730.009173144,386
18 Apr 20240.0090140.0092360.0089390.0091540.009154122,723
17 Apr 20240.0093230.0093410.0089290.0090140.00901453,609
16 Apr 20240.0092400.0095620.0089830.0093230.00932385,962
15 Apr 20240.0091630.0098800.0089900.0091590.00915997,239
14 Apr 20240.0091560.0099580.0089080.0091630.009163174,714
13 Apr 20240.0098030.0098040.0082710.0090750.00907575,491
12 Apr 20240.0096550.0112330.0091690.0098010.009801119,084
11 Apr 20240.0101730.0107840.0090560.0096550.00965583,438
10 Apr 20240.0102720.0102750.0094780.0101730.010173110,308
09 Apr 20240.0104550.0105130.0094830.0102720.01027257,970
08 Apr 20240.0108430.0109230.0102100.0104550.01045576,878
07 Apr 20240.0102110.0114790.0100500.0107640.01076496,365
06 Apr 20240.0100530.0105280.0098920.0102100.01021057,193
05 Apr 20240.0099620.0102640.0095690.0100520.01005271,996
04 Apr 20240.0101020.0104780.0098910.0098840.00988465,411
03 Apr 20240.0118010.0131560.0100960.0101020.010102134,789
02 Apr 20240.0118710.0124400.0108560.0118010.011801110,163
01 Apr 20240.0122030.0125210.0115590.0118710.01187161,632
31 Mar 20240.0114110.0137120.0114100.0122030.01220399,722
30 Mar 20240.0119650.0119670.0113250.0114120.011412131,859
29 Mar 20240.0122810.0125230.0119440.0119650.011965121,408
28 Mar 20240.0122730.0139240.0117070.0122800.012280164,415
27 Mar 20240.0113190.0134610.0109860.0121940.012194132,463
26 Mar 20240.0106390.0132920.0104780.0113190.011319137,569
25 Mar 20240.0104790.0117520.0099980.0106390.01063989,812
24 Mar 20240.0115870.0116730.0096040.0104790.01047991,513
23 Mar 20240.0122440.0125560.0099070.0115870.011587118,203
22 Mar 20240.0119590.0125100.0117290.0122430.012243107,583
21 Mar 20240.0125000.0128300.0118670.0119590.011959149,450
20 Mar 20240.0144550.0147060.0117920.0125000.012500120,763
19 Mar 20240.0146770.0154740.0141320.0144560.014456106,536
18 Mar 20240.0142780.0156990.0131020.0146770.014677105,674
17 Mar 20240.0146110.0154680.0141210.0142780.014278174,666
16 Mar 20240.0152950.0156990.0142720.0146110.014611185,990
15 Mar 20240.0153970.0161660.0144710.0152950.015295119,837
14 Mar 20240.0150070.0163520.0146160.0153970.015397163,390
13 Mar 20240.0161470.0163030.0142430.0150070.015007198,604
12 Mar 20240.0155650.0171230.0140130.0161470.016147187,715
11 Mar 20240.0149590.0174430.0138640.0155650.015565170,943
10 Mar 20240.0140260.0149620.0130120.0149590.014959160,905
09 Mar 20240.0151600.0155150.0135570.0139490.013949178,296
08 Mar 20240.0150830.0169070.0129580.0151600.015160216,124
07 Mar 20240.0174950.0236400.0150070.0150830.015083369,361
06 Mar 20240.0099440.0191570.0094700.0174950.017495264,503
05 Mar 20240.0091840.0106510.0089240.0099440.009944125,565
04 Mar 20240.0091750.0097230.0088460.0091850.00918586,621
03 Mar 20240.0095870.0102170.0087040.0091770.009177111,022
02 Mar 20240.0100150.0102490.0096020.0095870.00958772,784
01 Mar 20240.0097430.0100170.0094130.0100170.010017146,407
29 Feb 20240.0091690.0102970.0090240.0097440.009744201,615
28 Feb 20240.0094690.0095520.0089290.0091670.009167132,945
27 Feb 20240.0093930.0094690.0091620.0094690.009469100,031
26 Feb 20240.0093090.0099400.0091480.0093930.00939386,135
25 Feb 20240.0093050.0094660.0088290.0093090.00930950,571
24 Feb 20240.0092370.0101860.0089880.0093050.009305105,723
23 Feb 20240.0090240.0096360.0089120.0092370.00923782,611
22 Feb 20240.0092710.0098990.0088020.0090230.00902397,577
21 Feb 20240.0101710.0107270.0087930.0092680.00926841,975
20 Feb 20240.0110290.0112610.0099220.0101710.010171104,195
19 Feb 20240.0108780.0114350.0102440.0110270.01102757,419
18 Feb 20240.0105650.0114330.0099290.0108780.01087868,531
17 Feb 20240.0106480.0111240.0101010.0105650.01056564,055
16 Feb 20240.0112370.0112380.0100460.0106480.01064868,111
15 Feb 20240.0110470.0114710.0098910.0112370.01123778,589
14 Feb 20240.0102990.0116070.0095170.0110470.01104797,869
13 Feb 20240.0105300.0115730.0095790.0103770.01037776,901
12 Feb 20240.0089520.0111720.0089520.0105310.01053171,825
11 Feb 20240.0080810.0102200.0080800.0089520.00895266,832
10 Feb 20240.0077670.0094930.0076010.0080810.00808150,689
09 Feb 20240.0081040.0081830.0072990.0077660.00776663,248
08 Feb 20240.0089650.0091490.0081820.0081820.00818233,762
07 Feb 20240.0087680.0092360.0084260.0089660.00896640,044
06 Feb 20240.0089520.0092040.0082590.0087680.00876854,159
05 Feb 20240.0091810.0094980.0086250.0090300.00903031,625
04 Feb 20240.0089420.0095760.0086250.0091810.00918193,999
03 Feb 20240.0086290.0094220.0082910.0089430.00894381,841
02 Feb 20240.0096980.0096980.0080090.0086290.008629116,464
01 Feb 20240.0089000.0097730.0077260.0096980.009698133,427
31 Jan 20240.0088160.0102500.0081170.0089000.00890091,917
30 Jan 20240.0089810.0092890.0084400.0088160.008816126,757
29 Jan 20240.0087610.0097320.0086900.0089800.00898072,234
28 Jan 20240.0100180.0109610.0086770.0087620.00876239,383
27 Jan 20240.0098360.0103120.0090310.0100170.01001764,688
26 Jan 20240.0087260.0107640.0081030.0098360.009836105,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...