Market Cap $3.49T
4.46%
Volume 24h $428.90B
-36.4%
BTC % 55.3%
-1.48%
ETH % 11.77%
0.51%
Coins
30.265
+10
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-21 2024 | $96,494.38 | $93,570.22 | $96,494.38 | $93,570.22 | $29 | $269,598,551 |
| Nov-20 2024 | $93,059.80 | $90,774.30 | $93,509.12 | $91,318.99 | $28 | $260,002,584 |
| Nov-19 2024 | $91,290.69 | $89,658.10 | $93,916.38 | $89,658.10 | $55 | $255,059,815 |
| Nov-18 2024 | $89,785.60 | $88,899.78 | $91,957.57 | $88,899.78 | $171 | $250,854,701 |
| Nov-17 2024 | $88,601.34 | $88,565.40 | $90,280.33 | $89,948.37 | $71 | $247,545,950 |
| Nov-16 2024 | $89,533.45 | $89,533.45 | $90,770.41 | $90,207.26 | $197 | $250,150,205 |
| Nov-15 2024 | $90,462.74 | $86,608.73 | $90,462.74 | $87,339.91 | $389 | $252,746,587 |
| Nov-14 2024 | $86,722.64 | $86,722.64 | $91,034.19 | $89,500.55 | $719 | $242,297,013 |
| Nov-13 2024 | $89,248.38 | $86,061.00 | $92,170.32 | $87,053.59 | - | $249,353,758 |
| Nov-12 2024 | $86,921.03 | $85,073.60 | $89,370.65 | $86,183.08 | $35 | $242,851,279 |
| Nov-11 2024 | $88,393.57 | $79,701.62 | $88,393.57 | $79,701.62 | $18 | $246,965,454 |
| Nov-10 2024 | $79,736.92 | $75,892.60 | $80,069.89 | $75,892.60 | $80 | $222,779,388 |
| Nov-09 2024 | $76,013.80 | $75,143.36 | $76,013.80 | $75,839.81 | $8 | $212,377,252 |
| Nov-08 2024 | $75,693.55 | $75,011.17 | $76,157.47 | $75,422.05 | $45 | $211,482,493 |
| Nov-07 2024 | $75,121.92 | $73,920.26 | $76,081.01 | $74,693.22 | $30 | $209,885,407 |