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

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

Historical and market price analysis of Smart Bitcoin (rBTC), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2276 days, from day 05-04-2019.