Market Cap $3.32T
-0.42%
Volume 24h $165.22B
-23.75%
BTC % 54.49%
0.16%
ETH % 11.23%
-0.26%
Coins
34.005
+23
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 |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $90,095.67 | $89,935.93 | $91,061.10 | $91,058.60 | - | $251,721,025 |
| Jan-08 2026 | $91,056.95 | $89,466.94 | $91,113.09 | $90,648.76 | $6,144 | $254,406,768 |
| Jan-07 2026 | $90,760.33 | $90,512.64 | $92,487.03 | $91,844.80 | $12,164 | $253,578,020 |
| Jan-06 2026 | $91,844.80 | $91,844.80 | $93,990.18 | $93,990.18 | - | $256,607,973 |
| Jan-05 2026 | $93,989.87 | $91,105.85 | $94,026.29 | $91,105.85 | $8,780 | $262,601,141 |
| Jan-04 2026 | $91,007.27 | $90,284.23 | $91,271.86 | $90,284.23 | $14,227 | $254,267,966 |
| Jan-03 2026 | $90,208.32 | $89,630.31 | $90,290.27 | $89,630.31 | $12,951 | $252,035,762 |
| Jan-02 2026 | $89,630.31 | $88,133.22 | $90,300.49 | $88,133.22 | - | $250,420,840 |
| Jan-01 2026 | $88,133.22 | $87,194.00 | $88,133.22 | $87,194.67 | $4,400 | $246,238,056 |
| Dec-31 2025 | $87,194.66 | $87,193.90 | $88,497.83 | $88,161.03 | - | $243,615,795 |
| Dec-30 2025 | $88,130.11 | $87,383.20 | $88,376.06 | $87,383.20 | $8,228 | $246,229,383 |
| Dec-29 2025 | $87,383.20 | $87,216.92 | $89,901.15 | $87,233.84 | - | $244,142,552 |
| Dec-28 2025 | $87,233.84 | $87,233.84 | $87,717.05 | $87,314.53 | - | $243,725,252 |
| Dec-27 2025 | $87,314.53 | $87,025.43 | $87,432.87 | $87,025.43 | $1,782 | $243,950,713 |
| Dec-26 2025 | $87,025.43 | $86,884.27 | $88,709.01 | $87,610.98 | - | $243,142,992 |