Market Cap $4.15T
0.81%
Volume 24h $238.01B
-49.52%
BTC % 56.63%
-0.1%
ETH % 11.01%
0.36%
Coins
32.560
+3
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 |
|---|---|---|---|---|---|---|
| Jul-26 2025 | $117,966.13 | $117,564.47 | $118,074.16 | $117,603.07 | - | $329,589,134 |
| Jul-25 2025 | $115,514.99 | $115,514.99 | $118,169.10 | $118,169.10 | - | $322,740,824 |
| Jul-24 2025 | $118,586.03 | $117,299.37 | $119,459.44 | $117,301.56 | $12 | $331,321,100 |
| Jul-23 2025 | $117,295.09 | $117,267.04 | $119,308.06 | $119,308.06 | $70 | $327,714,285 |
| Jul-22 2025 | $119,308.06 | $117,088.77 | $119,308.06 | $118,022.82 | - | $333,338,381 |
| Jul-21 2025 | $118,022.82 | $114,398.87 | $118,022.82 | $114,398.87 | - | $329,747,515 |
| Jul-20 2025 | $115,045.61 | $115,045.61 | $117,968.57 | $117,968.33 | $12 | $321,429,400 |
| Jul-19 2025 | $117,968.33 | $116,961.45 | $118,310.37 | $116,961.45 | $4,562 | $329,595,282 |
| Jul-18 2025 | $116,961.39 | $116,961.35 | $119,073.94 | $118,213.50 | $12 | $326,781,965 |
| Jul-17 2025 | $118,226.78 | $116,296.59 | $119,543.01 | $119,543.01 | $12 | $330,317,371 |
| Jul-16 2025 | $119,543.01 | $116,192.82 | $119,543.01 | $116,225.67 | - | $333,994,815 |
| Jul-15 2025 | $116,253.88 | $115,467.04 | $119,654.04 | $119,650.19 | $23 | $324,805,231 |
| Jul-14 2025 | $119,656.69 | $117,612.19 | $121,320.08 | $117,918.27 | $70 | $334,312,439 |
| Jul-13 2025 | $117,565.34 | $117,252.97 | $118,533.83 | $117,252.97 | $7,581 | $328,469,358 |
| Jul-12 2025 | $117,252.90 | $117,217.58 | $117,357.73 | $117,357.73 | $93 | $327,596,416 |