Market Cap $3.49T
-0.02%
Volume 24h $184.58B
7.37%
BTC % 60.11%
0.11%
ETH % 8.6%
-0.93%
Coins
32.067
+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 |
|---|---|---|---|---|---|---|
| Jun-08 2025 | $104,739.51 | $104,075.78 | $105,589.07 | $105,589.07 | $63 | $292,634,882 |
| Jun-07 2025 | $104,785.55 | $104,785.55 | $105,584.83 | $105,584.83 | $42 | $292,763,504 |
| Jun-06 2025 | $105,584.83 | $105,584.83 | $105,584.83 | $105,584.83 | - | $294,996,644 |
| Jun-05 2025 | $105,584.83 | $105,584.83 | $105,584.83 | $105,584.83 | - | $294,996,644 |
| Jun-04 2025 | $105,584.83 | $105,584.83 | $105,584.83 | $105,584.83 | - | $294,996,644 |
| Jun-03 2025 | $105,584.83 | $103,949.86 | $105,584.83 | $105,304.62 | - | $294,996,644 |
| Jun-02 2025 | $104,818.41 | $103,173.66 | $104,818.41 | $103,173.66 | $294 | $292,855,314 |
| Jun-01 2025 | $103,173.66 | $103,092.90 | $103,480.24 | $103,480.24 | - | $288,260,014 |
| May-31 2025 | $103,744.35 | $102,311.95 | $108,533.73 | $108,533.73 | $10 | $289,854,483 |
| May-30 2025 | $108,533.73 | $108,533.73 | $108,533.73 | $108,533.73 | - | $303,235,668 |
| May-29 2025 | $108,533.73 | $108,533.73 | $108,533.73 | $108,533.73 | - | $303,235,668 |
| May-28 2025 | $108,533.73 | $108,533.73 | $108,533.73 | $108,533.73 | - | $303,235,668 |
| May-27 2025 | $108,533.73 | $106,820.75 | $108,544.05 | $108,287.20 | - | $303,235,668 |
| May-26 2025 | $108,133.93 | $107,020.22 | $108,753.18 | $107,020.22 | $11 | $302,118,645 |
| May-25 2025 | $107,020.22 | $107,020.22 | $107,020.22 | $107,020.22 | - | $299,007,035 |