Market Cap $3.12T
-0.81%
Volume 24h $110.71B
10.83%
BTC % 60.34%
-0.28%
ETH % 7.04%
0%
Coins
31.752
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $93,704.50 | $93,704.50 | $95,248.48 | $95,050.31 | - | $261,803,827 |
| May-03 2025 | $95,209.63 | $95,029.11 | $95,896.64 | $95,896.64 | - | $266,009,069 |
| May-02 2025 | $95,809.35 | $95,649.53 | $96,781.59 | $95,677.29 | - | $267,684,649 |
| May-01 2025 | $95,454.93 | $93,301.00 | $96,241.74 | $93,301.00 | $14,444 | $266,694,420 |
| Apr-30 2025 | $93,259.29 | $92,554.70 | $94,142.58 | $93,492.13 | - | $260,559,949 |
| Apr-29 2025 | $92,910.38 | $92,910.38 | $94,478.35 | $93,973.25 | - | $259,585,128 |
| Apr-28 2025 | $94,106.28 | $92,188.66 | $94,386.57 | $92,660.34 | $151 | $262,926,383 |
| Apr-27 2025 | $92,930.01 | $92,930.01 | $94,021.00 | $94,021.00 | - | $259,639,960 |
| Apr-26 2025 | $93,857.83 | $93,059.01 | $94,158.53 | $93,855.74 | - | $262,232,220 |
| Apr-25 2025 | $93,847.27 | $92,130.93 | $94,584.40 | $92,823.39 | $9 | $262,202,734 |
| Apr-24 2025 | $92,631.70 | $91,150.43 | $92,641.28 | $92,641.28 | - | $258,806,517 |
| Apr-23 2025 | $92,809.27 | $91,314.63 | $93,345.54 | $92,839.90 | - | $259,302,629 |
| Apr-22 2025 | $92,137.85 | $86,683.44 | $92,137.85 | $86,683.44 | - | $257,426,714 |
| Apr-21 2025 | $86,451.30 | $84,611.35 | $87,356.86 | $84,611.35 | $9 | $241,538,899 |
| Apr-20 2025 | $84,365.97 | $83,254.35 | $84,402.47 | $84,351.69 | $17 | $235,712,620 |