Market Cap $2.24T
0.05%
Volume 24h $165.36B
43.95%
BTC % 52.18%
-1.15%
ETH % 14.49%
3.03%
Coins
28.446
+16
Exchanges
885
Last update
9 Seconds ago
Smart Bitcoin (RBTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-11 2024 | $58,921.16 | $58,490.80 | $61,606.63 | $60,729.92 | $264,352 | $26,551,647 |
| Aug-10 2024 | $60,708.60 | $60,165.94 | $60,778.48 | $60,256.89 | $94,615 | $27,357,119 |
| Aug-09 2024 | $60,225.52 | $59,580.31 | $61,433.30 | $61,433.30 | $534,987 | $27,139,430 |
| Aug-08 2024 | $61,959.86 | $54,766.14 | $61,959.86 | $54,766.14 | $1,227,759 | $27,920,972 |
| Aug-07 2024 | $55,009.88 | $54,694.80 | $57,175.34 | $55,590.20 | $187,526 | $24,789,105 |
| Aug-06 2024 | $55,870.31 | $54,731.05 | $56,621.88 | $54,936.78 | $342,606 | $25,176,839 |
| Aug-05 2024 | $54,721.71 | $50,034.54 | $58,246.70 | $58,246.70 | $2,674,080 | $24,659,248 |
| Aug-04 2024 | $58,450.12 | $58,200.98 | $60,823.12 | $60,708.35 | $418,455 | $26,339,381 |
| Aug-03 2024 | $60,762.95 | $60,490.37 | $61,997.81 | $61,507.44 | $426,464 | $27,381,610 |
| Aug-02 2024 | $61,830.33 | $61,830.33 | $65,117.39 | $65,117.39 | $550,830 | $27,862,604 |
| Aug-01 2024 | $64,744.98 | $63,124.15 | $64,930.45 | $64,843.04 | $708,644 | $29,176,034 |
| Jul-31 2024 | $65,189.90 | $65,005.47 | $66,641.32 | $66,207.96 | $432,304 | $29,376,525 |
| Jul-30 2024 | $66,099.21 | $65,783.36 | $67,157.86 | $67,108.43 | $360,391 | $29,786,289 |
| Jul-29 2024 | $67,182.15 | $67,182.15 | $69,649.20 | $68,124.13 | $600,934 | $30,274,294 |
| Jul-28 2024 | $67,696.86 | $66,638.60 | $67,847.71 | $67,249.68 | $639,852 | $30,506,240 |