Market Cap $3.49T
0.25%
Volume 24h $205.78B
2.12%
BTC % 61.14%
0.5%
ETH % 8.42%
-1.18%
Coins
32.294
+19
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| Jul-01 2025 | $104,477.54 | $104,477.54 | $107,197.82 | $107,197.82 | $44,825 | $291,902,940 |
| Jun-30 2025 | $107,197.82 | $107,197.82 | $107,197.82 | $107,197.82 | - | $299,503,230 |
| Jun-29 2025 | $107,197.82 | $106,150.36 | $107,197.82 | $106,269.02 | - | $299,503,230 |
| Jun-28 2025 | $106,289.84 | $106,133.89 | $106,408.92 | $106,408.92 | $11 | $296,966,381 |
| Jun-27 2025 | $106,408.92 | $106,408.92 | $106,408.92 | $106,408.92 | - | $297,299,103 |
| Jun-26 2025 | $106,408.92 | $106,095.32 | $107,077.55 | $106,500.70 | - | $297,299,103 |
| Jun-25 2025 | $106,293.28 | $101,489.72 | $106,761.51 | $101,489.72 | $298 | $296,976,014 |
| Jun-24 2025 | $101,489.72 | $101,489.72 | $101,489.72 | $101,489.72 | - | $283,555,206 |
| Jun-23 2025 | $101,489.72 | $101,489.72 | $101,489.72 | $101,489.72 | - | $283,555,206 |
| Jun-22 2025 | $101,489.72 | $101,156.46 | $101,927.25 | $101,380.26 | - | $283,555,206 |
| Jun-21 2025 | $100,543.86 | $100,543.86 | $103,321.57 | $103,321.57 | $10 | $280,912,531 |
| Jun-20 2025 | $103,321.57 | $103,321.57 | $103,321.57 | $103,321.57 | - | $288,673,266 |
| Jun-19 2025 | $103,321.57 | $103,321.57 | $103,321.57 | $103,321.57 | - | $288,673,266 |
| Jun-18 2025 | $103,321.57 | $103,321.57 | $104,434.50 | $103,560.16 | - | $288,673,266 |
| Jun-17 2025 | $103,473.11 | $102,702.37 | $104,644.99 | $104,136.06 | $321 | $289,096,654 |