$52.29
+0.0300 (+0.0574%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.54 | $57.41 | Monday, 22nd Jun 2026 WBTUSD stock ended at $52.29. This is 0.0574% more than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 3.28% from a day low at $51.87 to a day high of $53.57. |
| 90 days | $42.54 | $61.20 | |
| 52 weeks | $39.73 | $63.13 |
Historical WhiteBIT Coin USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $52.19 | $53.57 | $51.87 | $52.29 | 138 250 352 |
| Jun 21, 2026 | $51.88 | $52.53 | $51.88 | $52.26 | 83 320 832 |
| Jun 20, 2026 | $52.78 | $52.78 | $52.73 | $52.77 | 83 883 528 |
| Jun 19, 2026 | $52.16 | $52.52 | $52.16 | $52.28 | 112 540 976 |
| Jun 18, 2026 | $52.00 | $52.11 | $51.94 | $52.05 | 153 140 912 |
| Jun 17, 2026 | $53.95 | $54.42 | $52.80 | $53.26 | 175 595 328 |
| Jun 16, 2026 | $54.42 | $54.90 | $53.65 | $53.99 | 144 953 488 |
| Jun 15, 2026 | $53.33 | $55.18 | $53.12 | $54.41 | 95 186 431 |
| Jun 14, 2026 | $52.55 | $53.48 | $51.83 | $53.35 | 56 213 432 |
| Jun 13, 2026 | $51.76 | $52.59 | $51.76 | $52.55 | 41 605 288 |
| Jun 12, 2026 | $52.08 | $52.56 | $51.43 | $51.91 | 77 449 464 |
| Jun 11, 2026 | $50.45 | $52.18 | $50.45 | $52.06 | 104 088 122 |
| Jun 10, 2026 | $51.00 | $51.58 | $50.08 | $50.79 | 127 470 916 |
| Jun 09, 2026 | $45.38 | $51.39 | $43.60 | $51.07 | 131 257 407 |
| Jun 08, 2026 | $45.33 | $45.62 | $44.45 | $44.49 | 131 460 285 |
| Jun 07, 2026 | $43.17 | $45.47 | $43.17 | $45.47 | 148 619 204 |
| Jun 06, 2026 | $43.84 | $43.91 | $42.55 | $43.28 | 159 816 500 |
| Jun 05, 2026 | $45.96 | $46.10 | $42.54 | $43.78 | 365 018 019 |
| Jun 04, 2026 | $46.38 | $46.91 | $45.02 | $45.96 | 281 994 802 |
| Jun 03, 2026 | $49.70 | $49.69 | $47.77 | $47.86 | 177 605 602 |
| Jun 02, 2026 | $52.59 | $52.59 | $48.30 | $48.92 | 157 813 296 |
| Jun 01, 2026 | $54.04 | $54.11 | $51.90 | $52.38 | 102 248 382 |
| May 31, 2026 | $54.09 | $54.37 | $53.69 | $53.87 | 87 256 172 |
| May 30, 2026 | $53.90 | $54.28 | $53.69 | $54.09 | 94 159 580 |
| May 29, 2026 | $53.98 | $54.51 | $53.32 | $53.90 | 184 158 892 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WBTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the WBTUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WBTUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy WBTUSD