Wrapped-bitcoin (WBTC) Price in Pound Sterling 2020: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Wrapped-bitcoin (WBTC) Denominated in Pound Sterling in 2020

High: 21,192.3500 on 31/12/2020

Low: 4,813.7300 on 02/01/2020

Today's Live Rate: 1 WBTC 78,232.0000 GBP

See Today's Wrapped-bitcoin (WBTC) Prices in Pound Sterling

Historical Graph For Converting Wrapped-bitcoin (WBTC)s into Pound Sterlings in 2020

Loading
  • All
  • Cryptocurrency News
SOL Rebranding: Hype Risks Outpacing Business Reality

Tuesday, 23 September 2025 13:53
  I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With

Tuesday, 23 September 2025 11:24
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite

Thursday, 18 September 2025 11:06
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Wednesday, 17 September 2025 16:49
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Table of 1 Wrapped-bitcoin (WBTC) to Pound Sterling Exchange Rate for 2020

Date Open High Low Close

December

Thursday 31 December 2020
21,223.9100
21,240.9000
20,685.2000
21,192.3500
Wednesday 30 December 2020
20,275.5000
21,246.0000
21,182.3900
21,186.6300
Tuesday 29 December 2020
20,095.7900
20,768.6200
19,809.0600
20,259.0200
Monday 28 December 2020
19,318.4300
21,028.4600
19,618.6100
20,095.7900
Sunday 27 December 2020
19,530.8200
19,355.5500
19,287.8100
19,355.5500
Saturday 26 December 2020
18,230.6400
19,540.5900
19,450.7000
19,530.8200
Friday 25 December 2020
17,534.2500
18,326.0900
17,710.5900
18,228.9000
Thursday 24 December 2020
17,251.2200
18,230.9100
17,430.2000
17,534.2500
Wednesday 23 December 2020
17,804.7600
17,253.1700
17,222.1100
17,247.9900
Tuesday 22 December 2020
16,898.6800
18,172.7500
17,624.9500
17,805.9600
Monday 21 December 2020
17,543.3100
17,156.5000
16,577.5300
16,898.6800
Sunday 20 December 2020
17,712.1100
17,753.1300
17,085.5400
17,543.3100
Saturday 19 December 2020
17,114.5500
17,719.2000
17,651.9400
17,696.1900
Friday 18 December 2020
16,806.0400
17,356.0000
16,905.0100
17,147.4800
Thursday 17 December 2020
15,842.9600
16,846.7100
16,809.6800
16,811.3700
Wednesday 16 December 2020
14,496.9300
15,858.7800
15,827.1300
15,842.9600
Tuesday 15 December 2020
14,473.1200
14,564.5100
14,353.9400
14,476.7700
Monday 14 December 2020
14,409.8600
14,561.1500
14,288.2400
14,473.1200
Sunday 13 December 2020
14,244.5800
14,782.6400
14,361.0400
14,409.8600
Saturday 12 December 2020
13,667.4100
14,390.9500
14,115.4400
14,244.5800
Friday 11 December 2020
13,720.8400
13,679.7800
13,424.1600
13,667.4100
Thursday 10 December 2020
13,893.8100
13,749.2900
13,716.3200
13,735.5500
Wednesday 9 December 2020
13,734.2000
14,387.0800
13,664.9300
13,888.4500
Tuesday 8 December 2020
14,368.3000
13,867.2600
13,438.9800
13,734.2000
Monday 7 December 2020
14,436.9600
14,519.1700
14,226.3000
14,368.3000
Sunday 6 December 2020
14,271.4700
14,540.2400
14,248.3600
14,436.9600
Saturday 5 December 2020
13,918.8700
14,680.8800
14,231.4200
14,271.4700
Friday 4 December 2020
14,457.0600
13,918.8700
13,308.7300
13,918.8700
Thursday 3 December 2020
14,382.7400
14,838.1100
14,401.9700
14,457.0600
Wednesday 2 December 2020
14,031.4900
14,458.9300
14,118.3000
14,382.7400
Tuesday 1 December 2020
14,731.8600
14,412.3800
13,602.4500
14,031.4900

November

Monday 30 November 2020
13,677.8300
14,824.6000
14,733.0600
14,765.5400
Sunday 29 November 2020
13,336.5500
14,306.9800
13,627.1400
13,670.4400
Saturday 28 November 2020
12,867.0300
13,494.5500
13,138.0400
13,336.5500
Friday 27 November 2020
12,855.9900
12,991.8000
12,699.3700
12,867.0300
Thursday 26 November 2020
13,996.8500
12,890.7100
12,771.0700
12,863.6900
Wednesday 25 November 2020
14,364.6700
14,207.7800
13,439.7900
13,994.4500
Tuesday 24 November 2020
13,804.1400
14,364.8900
14,326.1000
14,353.4000
Monday 23 November 2020
13,860.5800
15,041.6900
13,782.4900
13,809.9600
Sunday 22 November 2020
14,063.6300
14,540.7300
13,531.0700
13,860.5800
Saturday 21 November 2020
14,034.4400
15,325.1100
14,059.4600
14,063.6300
Friday 20 November 2020
13,450.0300
14,553.3800
13,707.7000
14,034.4400
Thursday 19 November 2020
13,418.6000
13,549.8900
13,143.2900
13,450.0300
Wednesday 18 November 2020
13,346.5800
13,740.4200
13,104.0200
13,418.6000
Tuesday 17 November 2020
12,655.8200
13,364.0600
13,338.6700
13,364.0600
Monday 16 November 2020
12,094.6700
12,717.5000
12,371.8000
12,672.1100
Sunday 15 November 2020
12,201.3300
12,203.5100
11,764.7500
12,094.6700
Saturday 14 November 2020
12,377.4600
12,201.3300
11,949.2500
12,201.3300
Friday 13 November 2020
12,416.4000
12,909.6300
12,348.5000
12,377.4600
Thursday 12 November 2020
11,849.1500
12,568.2500
11,900.8200
12,416.4000
Wednesday 11 November 2020
11,512.3900
11,922.9000
11,592.7800
11,849.1500
Tuesday 10 November 2020
11,630.8600
11,757.2600
11,464.7700
11,512.3900
Monday 9 November 2020
11,716.5200
11,641.0000
11,417.9800
11,630.8600
Sunday 8 November 2020
11,253.1500
11,834.0300
11,612.8300
11,716.5200
Saturday 7 November 2020
11,852.2000
11,823.4300
11,050.8900
11,253.1500
Friday 6 November 2020
11,872.3400
11,881.9500
11,829.7200
11,858.2100
Thursday 5 November 2020
10,914.9300
11,898.4900
11,796.2600
11,872.3400
Wednesday 4 November 2020
10,699.6900
10,947.7100
10,848.2900
10,914.9300
Tuesday 3 November 2020
10,525.2800
10,764.9600
10,635.4900
10,699.6900
Monday 2 November 2020
10,673.2800
10,535.8100
10,487.3900
10,525.2800
Sunday 1 November 2020
10,646.5100
10,926.2200
10,600.9800
10,628.5900

October

Saturday 31 October 2020
10,477.6600
10,685.4500
10,490.7800
10,646.5100
Friday 30 October 2020
10,408.0600
10,555.6200
10,452.6900
10,489.4500
Thursday 29 October 2020
10,214.8700
10,456.4700
10,102.6200
10,396.4900
Wednesday 28 October 2020
10,475.7300
10,400.7600
10,049.9700
10,214.8700
Tuesday 27 October 2020
10,064.9400
10,538.9300
10,456.0000
10,485.3900
Monday 26 October 2020
9,999.5500
10,075.0000
10,003.5400
10,064.9400
Sunday 25 October 2020
10,069.8000
10,008.2700
9,871.1700
10,005.1500
Saturday 24 October 2020
9,911.3600
10,129.9800
9,920.9200
10,069.8000
Friday 23 October 2020
9,948.0200
9,937.6100
9,914.7700
9,927.6800
Thursday 22 October 2020
9,788.6300
9,967.9200
9,938.0700
9,948.0200
Wednesday 21 October 2020
9,220.1900
9,808.1900
9,774.9400
9,788.6300
Tuesday 20 October 2020
9,106.9800
9,275.5100
9,220.1900
9,220.1900
Monday 19 October 2020
8,909.3300
9,117.6300
8,912.2800
9,085.3600
Sunday 18 October 2020
8,825.3400
9,064.6600
8,885.8800
8,909.3300
Saturday 17 October 2020
8,735.1200
8,859.6600
8,773.8700
8,825.3400
Friday 16 October 2020
8,922.8000
8,797.2400
8,763.0000
8,788.4600
Thursday 15 October 2020
8,798.9100
8,940.6500
8,919.2300
8,922.8000
Wednesday 14 October 2020
8,846.1900
8,816.5100
8,795.3900
8,798.9100
Tuesday 13 October 2020
8,846.0700
8,903.3300
8,770.6200
8,838.4500
Monday 12 October 2020
8,746.4900
8,856.2800
8,764.3600
8,847.4400
Sunday 11 October 2020
8,678.2500
8,755.2300
8,737.7500
8,746.4900
Saturday 10 October 2020
8,499.1300
8,686.9200
8,669.5800
8,678.2500
Friday 9 October 2020
8,467.1800
8,516.1100
8,490.6400
8,499.1300
Thursday 8 October 2020
8,285.3500
8,475.6400
8,455.3400
8,467.1800
Wednesday 7 October 2020
8,248.9700
8,301.9200
8,265.4700
8,285.3500
Tuesday 6 October 2020
8,330.6500
8,265.4700
8,248.9700
8,248.9700
Monday 5 October 2020
8,301.6700
8,355.6400
8,330.6500
8,330.6500
Sunday 4 October 2020
8,192.3600
8,301.6700
8,280.1300
8,301.6700
Saturday 3 October 2020
8,195.7400
8,200.5500
8,179.2700
8,192.3600
Friday 2 October 2020
8,266.0100
8,212.1300
8,182.6300
8,195.7400
Thursday 1 October 2020
8,363.3200
8,274.2800
8,257.7400
8,266.0100

September

Wednesday 30 September 2020
8,463.0600
8,388.4100
8,357.4700
8,363.3200
Tuesday 29 September 2020
8,345.6800
8,471.5100
8,446.1700
8,463.0600
Monday 28 September 2020
8,476.5500
8,362.3400
8,329.0200
8,345.6800
Sunday 27 September 2020
8,455.1200
8,485.0000
8,451.2000
8,476.5500
Saturday 26 September 2020
8,413.1500
8,455.1200
8,429.8300
8,455.1200
Friday 25 September 2020
8,445.2100
8,421.5400
8,387.9900
8,413.1500
Thursday 24 September 2020
8,061.6300
8,462.0500
8,419.9500
8,445.2100
Wednesday 23 September 2020
8,282.7300
8,101.9000
8,061.6300
8,061.6300
Tuesday 22 September 2020
8,153.8800
8,299.2800
8,274.4600
8,282.7300
Monday 21 September 2020
8,495.6700
8,170.1700
8,144.1000
8,153.8800
Sunday 20 September 2020
8,634.2700
8,504.1500
8,487.1900
8,495.6700
Saturday 19 September 2020
8,495.0400
8,651.5100
8,617.0400
8,634.2700
Friday 18 September 2020
8,497.7200
8,537.4700
8,486.5500
8,495.0400
Thursday 17 September 2020
8,522.7200
8,556.9600
8,463.8600
8,497.7200
Wednesday 16 September 2020
8,410.5000
8,556.7100
8,493.8300
8,522.7200
Tuesday 15 September 2020
8,344.9400
8,452.5500
8,410.5000
8,410.5000
Monday 14 September 2020
8,073.4700
8,369.9200
8,161.7100
8,344.9400
Sunday 13 September 2020
8,174.8800
8,113.8800
8,057.3100
8,073.4700
Saturday 12 September 2020
8,134.4100
8,223.9300
8,169.1600
8,174.8800
Friday 11 September 2020
8,081.6600
8,158.7400
8,092.2400
8,134.4100
Thursday 10 September 2020
7,888.3100
8,130.0500
8,065.5300
8,081.6600
Wednesday 9 September 2020
7,821.4400
7,919.8000
7,858.3900
7,888.3100
Tuesday 8 September 2020
7,930.2500
7,860.5100
7,813.6300
7,821.4400
Monday 7 September 2020
7,818.3000
7,969.7800
7,906.5300
7,930.2500
Sunday 6 September 2020
7,684.6600
7,849.4500
7,767.6800
7,818.3000
Saturday 5 September 2020
7,958.6100
7,730.8100
7,646.2000
7,684.6600
Friday 4 September 2020
7,751.1400
8,006.2600
7,926.8300
7,958.6100
Thursday 3 September 2020
8,626.4700
7,837.2800
7,748.8200
7,751.1400
Wednesday 2 September 2020
8,981.3400
8,678.0200
8,592.1000
8,626.4700
Tuesday 1 September 2020
8,882.7700
9,267.8900
8,950.0000
8,981.3400

August

Monday 31 August 2020
8,798.5400
15,217.5600
8,747.4600
8,882.7700
Sunday 30 August 2020
8,455.7700
11,012.5400
8,607.8700
8,607.8700
Saturday 29 August 2020
8,726.3700
9,094.1600
8,687.0800
9,094.1600
Friday 28 August 2020
8,638.3300
8,726.3700
8,726.3700
8,726.3700
Thursday 27 August 2020
8,890.3100
10,248.8600
8,621.1000
8,638.3300
Wednesday 26 August 2020
8,532.4000
10,459.1900
8,602.6800
8,890.3100
Tuesday 25 August 2020
8,921.4100
8,731.2300
8,532.4000
8,532.4000
Monday 24 August 2020
8,833.8300
9,191.7600
8,921.4100
8,921.4100
Sunday 23 August 2020
9,151.4100
9,279.9800
8,833.8300
8,833.8300
Saturday 22 August 2020
8,864.2600
9,160.3400
8,972.6700
9,151.4100
Friday 21 August 2020
8,918.3000
8,864.2600
8,652.3600
8,864.2600
Thursday 20 August 2020
8,803.3700
8,922.8000
8,828.2100
8,918.3000
Wednesday 19 August 2020
8,968.8900
9,162.6900
8,803.3700
8,803.3700
Tuesday 18 August 2020
9,772.8700
9,421.8600
8,968.8900
8,968.8900
Monday 17 August 2020
9,388.6300
9,772.8700
9,678.9000
9,772.8700
Sunday 16 August 2020
9,497.3500
9,525.3500
9,343.0500
9,388.6300
Saturday 15 August 2020
9,200.5600
9,497.3500
9,270.1400
9,497.3500
Friday 14 August 2020
9,347.4000
9,656.9300
9,240.2800
9,240.2800
Thursday 13 August 2020
8,515.6400
9,581.5700
9,318.1300
9,347.4000
Wednesday 12 August 2020
8,311.2100
9,320.3300
8,432.6700
8,698.9700
Tuesday 11 August 2020
10,755.5700
10,323.4000
8,311.2100
8,311.2100
Monday 10 August 2020
9,200.9300
10,937.8700
9,278.9600
10,755.5700
Sunday 9 August 2020
11,028.9800
10,954.3500
9,200.9300
9,200.9300
Friday 7 August 2020
8,932.2200
12,263.1700
8,841.1200
10,848.8800
Thursday 6 August 2020
9,024.7500
9,043.4500
8,681.7100
8,932.2200
Wednesday 5 August 2020
8,630.5400
9,024.7500
8,573.5100
9,024.7500
Tuesday 4 August 2020
8,215.7600
8,630.5400
8,199.0100
8,630.5400
Monday 3 August 2020
8,357.6200
8,502.0200
8,215.7600
8,215.7600
Sunday 2 August 2020
9,217.4100
9,506.9000
8,454.7000
8,454.7000
Saturday 1 August 2020
8,966.1600
9,987.2600
8,634.8200
9,217.4100

July

Friday 31 July 2020
8,295.1600
10,019.4200
8,492.0700
10,019.4200
Thursday 30 July 2020
8,773.1200
8,695.8500
8,295.1600
8,295.1600
Wednesday 29 July 2020
9,775.0800
11,869.5200
8,343.9300
8,773.1200
Tuesday 28 July 2020
8,822.3300
85,000.7000
8,083.5700
9,775.0800
Monday 27 July 2020
7,906.4500
8,458.9100
7,960.2900
8,458.9100
Sunday 26 July 2020
8,086.0600
8,213.2500
7,816.3500
7,906.4500
Saturday 25 July 2020
7,712.3000
7,841.6300
7,254.2700
7,841.6300
Friday 24 July 2020
7,904.6200
7,996.7200
7,645.2100
7,645.2100
Thursday 23 July 2020
9,588.1200
10,026.2800
7,904.6200
7,904.6200
Tuesday 21 July 2020
7,343.9900
8,942.6700
7,612.0200
8,942.6700
Monday 20 July 2020
7,552.4000
7,463.8600
7,463.8600
7,463.8600
Sunday 19 July 2020
7,522.4300
7,552.4000
6,979.3600
7,552.4000
Saturday 18 July 2020
7,511.6000
7,529.7500
6,951.6600
7,522.4300
Friday 17 July 2020
7,102.6800
7,511.6000
6,934.9100
7,511.6000
Thursday 16 July 2020
7,536.4600
7,496.0600
7,102.6800
7,102.6800
Wednesday 15 July 2020
7,235.0400
7,536.4600
7,179.0400
7,536.4600
Tuesday 14 July 2020
7,368.9700
7,617.3900
7,012.1300
7,235.0400
Monday 13 July 2020
7,398.5000
56,580.9500
7,000.2000
7,361.5900
Friday 10 July 2020
7,461.3400
8,743.8900
7,355.9100
7,355.9100
Wednesday 8 July 2020
7,472.4900
7,686.2500
7,615.4500
7,615.4500
Tuesday 7 July 2020
8,071.3300
7,969.6300
7,472.4900
7,472.4900
Thursday 2 July 2020
8,011.8300
7,846.2100
7,205.8500
7,582.4300

June

Saturday 27 June 2020
7,410.4900
11,815.2800
7,150.2600
7,750.4600
Thursday 25 June 2020
8,420.0300
8,357.5900
7,456.2500
7,456.2500
Tuesday 23 June 2020
7,731.2000
8,653.2900
7,720.0600
8,653.2900
Saturday 20 June 2020
8,362.0800
8,356.6600
7,353.1900
7,353.1900
Friday 12 June 2020
7,296.2900
8,566.0200
7,537.4200
8,566.0200
Wednesday 10 June 2020
7,648.0400
7,761.4400
7,761.4400
7,761.4400
Tuesday 9 June 2020
7,710.1100
7,648.0400
7,648.0400
7,648.0400
Saturday 6 June 2020
7,582.3800
9,215.5200
7,639.2800
7,639.2800
Friday 5 June 2020
7,739.7900
7,616.6800
7,582.3800
7,582.3800
Thursday 4 June 2020
7,800.5500
7,739.7900
7,739.7900
7,739.7900
Wednesday 3 June 2020
7,612.0400
7,835.6700
7,800.5500
7,800.5500
Monday 1 June 2020
7,716.7500
8,153.0100
7,976.2000
7,976.2000

May

Sunday 31 May 2020
8,391.9800
8,017.6000
7,716.7500
7,716.7500
Wednesday 27 May 2020
7,008.0600
7,292.1300
7,246.2400
7,246.2400
Tuesday 19 May 2020
8,374.2500
8,327.2300
7,522.5500
7,522.5500
Friday 8 May 2020
7,419.2200
8,120.6000
7,373.5000
8,120.6000
Thursday 7 May 2020
6,243.3200
7,419.2200
6,626.2100
7,419.2200

April

Thursday 30 April 2020
7,693.7200
7,316.9300
6,319.4700
6,350.7900
Wednesday 29 April 2020
7,306.1800
7,974.5600
7,693.7200
7,693.7200
Friday 24 April 2020
6,075.3500
6,980.0400
6,130.3000
6,980.0400
Tuesday 21 April 2020
5,495.7000
5,625.3000
5,564.0300
5,625.3000
Saturday 18 April 2020
7,048.1400
7,731.6300
6,011.9800
6,011.9800
Wednesday 15 April 2020
5,118.0300
6,312.3000
4,983.7200
6,292.7100
Sunday 12 April 2020
5,218.6200
5,248.8400
5,199.0200
5,199.0200
Saturday 11 April 2020
5,662.9300
5,683.8900
5,218.6200
5,218.6200
Tuesday 7 April 2020
5,786.8600
5,946.0800
5,490.0200
5,946.0800
Monday 6 April 2020
5,854.0000
7,028.0000
5,786.8600
5,786.8600
Sunday 5 April 2020
6,466.9000
7,696.8400
5,385.6800
5,854.0000
Wednesday 1 April 2020
5,580.2900
6,031.8500
5,677.6200
6,031.8500

March

Sunday 15 March 2020
6,777.4100
6,822.3300
5,189.4200
5,189.4200
Saturday 14 March 2020
4,888.5100
7,724.4200
4,271.9800
6,777.4100
Friday 13 March 2020
3,429.2600
5,385.5600
4,171.1800
4,888.5100
Monday 9 March 2020
6,246.9900
6,347.4300
5,857.7300
5,857.7300

February

Saturday 22 February 2020
7,794.7800
8,272.1600
7,706.9000
8,272.1600
Tuesday 18 February 2020
7,292.9800
8,268.7500
7,673.1600
8,268.7500
Monday 17 February 2020
7,703.0600
7,964.4300
7,292.9800
7,292.9800
Sunday 16 February 2020
8,123.1400
7,988.8000
7,703.0600
7,703.0600
Thursday 13 February 2020
8,294.5000
8,327.1600
8,244.6800
8,244.6800
Wednesday 12 February 2020
7,195.4100
8,325.3800
8,045.4000
8,294.5000
Saturday 8 February 2020
9,791.1700
9,815.4300
6,797.5800
6,797.5800

January

Friday 31 January 2020
8,149.0400
7,885.6100
7,702.7000
7,702.7000
Wednesday 29 January 2020
7,674.5800
7,692.0800
7,582.8900
7,692.0800
Sunday 26 January 2020
6,020.3900
7,318.6400
6,298.2800
7,318.6400
Saturday 25 January 2020
6,503.1700
6,435.5900
6,020.3900
6,020.3900
Thursday 23 January 2020
6,701.4400
6,494.4600
6,493.2200
6,493.2200
Tuesday 21 January 2020
6,076.9000
19,297.4400
6,127.4900
6,791.0400
Sunday 19 January 2020
6,260.8200
6,085.4100
5,997.8900
6,085.4100
Friday 17 January 2020
5,032.9600
7,470.8700
5,212.7800
6,115.5000
Thursday 16 January 2020
6,499.6900
6,417.1500
5,032.9600
5,032.9600
Monday 13 January 2020
6,360.4800
6,294.6000
5,646.1900
5,647.3000
Monday 6 January 2020
5,085.6000
6,224.1800
5,398.9000
6,224.1800
Saturday 4 January 2020
5,105.4400
5,314.7700
5,064.8700
5,065.9000
Thursday 2 January 2020
5,097.9500
4,992.6200
4,813.7300
4,813.7300
Powered by Webyug