Market Cap $3.30T
-0.5%
Volume 24h $164.46B
-57.13%
BTC % 54.8%
0.25%
ETH % 10.93%
-1%
Coins
33.734
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $91,319.21 | $90,926.70 | $92,150.03 | $91,545.05 | - | $255,139,485 |
| Nov-27 2025 | $91,545.05 | $89,962.35 | $91,621.91 | $89,963.89 | $3,036 | $255,770,485 |
| Nov-26 2025 | $89,963.89 | $86,557.75 | $89,964.06 | $87,216.11 | - | $251,352,820 |
| Nov-25 2025 | $87,216.11 | $87,028.47 | $88,854.48 | $87,313.46 | $1,342 | $243,675,719 |
| Nov-24 2025 | $87,313.67 | $86,263.57 | $87,661.26 | $87,657.89 | $3,398 | $243,948,303 |
| Nov-23 2025 | $87,659.55 | $84,414.75 | $87,677.12 | $84,414.75 | $8,333 | $244,914,670 |
| Nov-22 2025 | $84,414.75 | $84,156.57 | $84,514.97 | $84,512.12 | - | $235,848,928 |
| Nov-21 2025 | $84,512.14 | $81,260.17 | $87,110.55 | $87,110.55 | $42,600 | $236,121,026 |
| Nov-20 2025 | $87,093.02 | $87,093.02 | $91,919.83 | $91,425.31 | - | $243,331,822 |
| Nov-19 2025 | $91,425.31 | $90,218.42 | $92,400.94 | $92,005.03 | - | $255,435,930 |
| Nov-18 2025 | $92,784.94 | $89,835.81 | $93,312.99 | $92,277.48 | - | $259,234,644 |
| Nov-17 2025 | $92,089.37 | $92,077.64 | $95,632.68 | $94,232.35 | $1,736 | $257,291,271 |
| Nov-16 2025 | $94,232.35 | $94,232.35 | $96,783.48 | $96,783.48 | - | $263,278,606 |
| Nov-15 2025 | $96,783.48 | $96,783.48 | $96,783.48 | $96,783.48 | - | $270,406,300 |
| Nov-14 2025 | $96,783.48 | $95,596.12 | $99,317.96 | $99,317.96 | - | $270,406,300 |