Market Cap $3.20T
2.02%
Volume 24h $198.04B
-41.65%
BTC % 55.02%
-0.32%
ETH % 11.23%
0.17%
Coins
33.847
+7
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $87,795.29 | $85,069.62 | $87,795.29 | $85,071.57 | $10,449 | $245,293,916 |
| Dec-18 2025 | $85,084.70 | $84,862.09 | $86,504.11 | $85,908.29 | $8,884 | $237,720,706 |
| Dec-17 2025 | $85,856.82 | $85,856.81 | $87,950.28 | $87,295.84 | $9 | $239,877,973 |
| Dec-16 2025 | $87,295.84 | $85,609.29 | $87,356.38 | $85,612.19 | - | $243,898,482 |
| Dec-15 2025 | $85,612.19 | $85,438.41 | $89,153.52 | $87,463.42 | - | $239,194,483 |
| Dec-14 2025 | $87,463.42 | $87,463.42 | $89,883.87 | $89,883.87 | $287,799 | $244,366,688 |
| Dec-13 2025 | $89,883.87 | $89,654.51 | $90,183.80 | $89,664.69 | - | $251,129,252 |
| Dec-12 2025 | $89,664.69 | $89,662.35 | $92,415.93 | $92,407.00 | - | $250,516,882 |
| Dec-11 2025 | $92,407.00 | $89,748.14 | $93,400.85 | $92,943.43 | - | $258,178,718 |
| Dec-10 2025 | $92,944.11 | $91,228.60 | $93,784.76 | $93,784.76 | $18 | $259,679,359 |
| Dec-09 2025 | $93,784.76 | $90,103.92 | $94,164.91 | $90,508.03 | $659 | $262,028,067 |
| Dec-08 2025 | $90,508.03 | $90,227.33 | $91,593.66 | $91,508.05 | - | $252,873,131 |
| Dec-07 2025 | $91,508.05 | $88,643.80 | $91,510.00 | $89,806.93 | - | $255,667,095 |
| Dec-06 2025 | $89,806.93 | $89,465.90 | $90,129.29 | $90,029.34 | - | $250,914,284 |
| Dec-05 2025 | $90,035.30 | $89,992.73 | $92,345.12 | $92,345.12 | $9 | $251,552,344 |