Market Cap $2.47T
-0.85%
Volume 24h $164.43B
1.69%
BTC % 54.04%
0.35%
ETH % 9.44%
-0.74%
Coins
34.240
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $66,385.18 | $66,385.18 | $68,285.82 | $67,666.35 | $23,784 | $185,475,555 |
| Feb-17 2026 | $67,668.29 | $67,603.06 | $68,740.08 | $68,358.78 | $4,141 | $189,060,474 |
| Feb-16 2026 | $68,364.06 | $67,827.11 | $69,038.05 | $68,662.95 | $7 | $191,004,408 |
| Feb-15 2026 | $68,864.51 | $68,361.78 | $70,792.97 | $69,960.93 | $18,449 | $192,402,634 |
| Feb-14 2026 | $69,960.93 | $68,979.16 | $70,217.26 | $69,184.04 | - | $195,465,961 |
| Feb-13 2026 | $69,149.13 | $66,392.80 | $69,151.86 | $66,393.41 | - | $193,197,841 |
| Feb-12 2026 | $65,953.24 | $65,658.18 | $68,059.98 | $67,294.63 | $14,794 | $184,268,748 |
| Feb-11 2026 | $67,402.74 | $67,197.33 | $68,865.88 | $68,758.60 | $4,498 | $188,318,568 |
| Feb-10 2026 | $68,758.51 | $68,619.28 | $70,402.75 | $70,402.61 | $18,433 | $192,106,480 |
| Feb-09 2026 | $70,659.83 | $68,915.67 | $71,128.71 | $71,128.71 | $11,768 | $197,418,635 |
| Feb-08 2026 | $71,128.71 | $69,462.11 | $71,474.79 | $69,650.33 | - | $198,728,663 |
| Feb-07 2026 | $69,650.33 | $69,561.83 | $71,542.46 | $71,542.34 | $4,867 | $194,598,172 |
| Feb-06 2026 | $71,551.54 | $61,803.28 | $71,551.54 | $61,803.28 | $155,878 | $199,909,999 |
| Feb-05 2026 | $63,889.54 | $63,889.44 | $73,175.59 | $73,175.59 | - | $178,502,910 |
| Feb-04 2026 | $73,175.59 | $73,175.59 | $76,516.19 | $76,481.62 | $2,743 | $204,447,481 |