Market Cap $2.55T
2.48%
Volume 24h $192.91B
6.78%
BTC % 53.9%
0.35%
ETH % 10.08%
1.29%
Coins
34.446
+5
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 |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $68,157.55 | $66,558.77 | $68,162.92 | $66,558.77 | - | $190,427,445 |
| Mar-30 2026 | $66,519.01 | $65,856.23 | $67,587.39 | $65,856.23 | $2,545 | $185,849,472 |
| Mar-29 2026 | $66,882.79 | $66,882.79 | $66,882.79 | $66,882.79 | - | $186,865,840 |
| Mar-28 2026 | $66,882.79 | $65,907.07 | $67,161.47 | $65,907.71 | $50 | $186,865,840 |
| Mar-27 2026 | $65,907.71 | $65,799.14 | $68,936.58 | $68,870.43 | - | $184,141,534 |
| Mar-26 2026 | $68,769.43 | $68,769.43 | $71,149.44 | $71,149.44 | $344 | $192,136,994 |
| Mar-25 2026 | $71,181.87 | $68,128.47 | $71,641.98 | $70,318.32 | $5,403 | $198,877,182 |
| Mar-24 2026 | $70,318.32 | $70,318.32 | $71,198.08 | $70,874.62 | $0 | $196,464,469 |
| Mar-23 2026 | $70,874.62 | $68,191.72 | $70,989.15 | $68,568.62 | - | $198,018,744 |
| Mar-22 2026 | $68,568.62 | $68,440.44 | $70,782.87 | $70,782.87 | - | $191,575,950 |
| Mar-21 2026 | $70,782.87 | $70,537.82 | $70,782.87 | $70,772.18 | - | $197,762,401 |
| Mar-20 2026 | $70,511.94 | $69,670.47 | $70,794.12 | $70,474.75 | - | $197,005,437 |
| Mar-19 2026 | $70,474.75 | $69,316.81 | $71,045.55 | $71,045.55 | - | $196,901,529 |
| Mar-18 2026 | $71,045.55 | $71,045.55 | $74,606.12 | $73,906.06 | - | $198,496,321 |
| Mar-17 2026 | $74,244.59 | $72,993.11 | $74,671.09 | $73,966.87 | $567 | $207,434,214 |