Market Cap $4.19T
1.37%
Volume 24h $300.00B
32.2%
BTC % 53.54%
-0.61%
ETH % 12.53%
-0.31%
Coins
33.086
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $111,971.04 | $110,109.08 | $112,293.38 | $110,109.08 | $11,953 | $312,839,258 |
| Sep-07 2025 | $110,109.08 | $109,167.17 | $110,179.70 | $109,167.17 | - | $307,637,070 |
| Sep-06 2025 | $109,125.17 | $109,125.17 | $111,246.70 | $111,246.70 | $11 | $304,888,110 |
| Sep-05 2025 | $111,246.70 | $110,431.25 | $112,636.56 | $110,431.25 | - | $310,815,511 |
| Sep-04 2025 | $111,144.98 | $109,319.13 | $112,403.45 | $112,403.45 | $9,923 | $310,531,312 |
| Sep-03 2025 | $112,403.45 | $111,062.32 | $112,403.45 | $111,062.32 | - | $314,047,388 |
| Sep-02 2025 | $111,062.32 | $108,407.85 | $111,210.84 | $108,417.70 | - | $310,300,367 |
| Sep-01 2025 | $108,406.00 | $107,850.25 | $108,406.00 | $108,311.91 | $527 | $302,878,797 |
| Aug-31 2025 | $108,776.66 | $108,683.51 | $109,545.82 | $108,683.51 | - | $303,914,389 |
| Aug-30 2025 | $108,683.51 | $108,457.73 | $108,945.00 | $108,828.55 | - | $303,654,148 |
| Aug-29 2025 | $107,461.21 | $106,758.75 | $112,602.10 | $112,602.10 | $107 | $300,239,109 |
| Aug-28 2025 | $112,602.10 | $111,998.24 | $113,416.08 | $111,998.24 | - | $314,602,402 |
| Aug-27 2025 | $111,998.24 | $110,021.44 | $111,998.24 | $110,028.93 | - | $312,915,264 |
| Aug-26 2025 | $110,030.49 | $109,609.74 | $111,954.38 | $111,954.38 | $44 | $307,417,504 |
| Aug-25 2025 | $111,955.33 | $111,061.52 | $114,306.48 | $112,226.93 | $22 | $312,795,365 |