Market Cap $4.08T
-2.7%
Volume 24h $387.62B
0.35%
BTC % 55.27%
0.36%
ETH % 12.23%
-1.06%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $116,577.81 | $115,308.39 | $117,648.45 | $117,648.45 | $37,961 | $325,710,253 |
| Aug-17 2025 | $117,650.07 | $117,649.89 | $118,429.30 | $117,775.76 | $106 | $328,706,078 |
| Aug-16 2025 | $117,775.76 | $117,224.90 | $117,775.76 | $117,226.31 | - | $329,057,256 |
| Aug-15 2025 | $117,224.30 | $117,222.49 | $119,002.98 | $118,901.82 | $199 | $327,516,521 |
| Aug-14 2025 | $118,901.82 | $118,836.68 | $123,178.47 | $123,178.47 | - | $332,203,394 |
| Aug-13 2025 | $122,787.33 | $119,299.03 | $122,815.83 | $120,127.80 | $113,962 | $343,059,233 |
| Aug-12 2025 | $120,127.80 | $118,622.71 | $120,157.11 | $118,872.03 | - | $335,628,690 |
| Aug-11 2025 | $118,926.96 | $118,157.60 | $121,866.06 | $118,157.60 | $70,912 | $332,273,628 |
| Aug-10 2025 | $118,157.60 | $116,836.03 | $118,431.86 | $116,861.68 | - | $330,124,080 |
| Aug-09 2025 | $116,861.65 | $116,652.98 | $117,706.68 | $116,870.52 | $12 | $326,503,294 |
| Aug-08 2025 | $116,870.77 | $116,606.78 | $117,472.02 | $117,472.02 | $104 | $326,528,765 |
| Aug-07 2025 | $117,472.02 | $114,718.23 | $117,472.02 | $115,482.97 | $155,845 | $328,208,618 |
| Aug-06 2025 | $115,482.97 | $114,109.57 | $115,482.97 | $114,109.57 | $42,489 | $322,651,366 |
| Aug-05 2025 | $114,645.10 | $114,428.20 | $115,489.42 | $115,489.42 | - | $320,310,393 |
| Aug-04 2025 | $115,489.42 | $114,218.71 | $115,489.42 | $114,218.71 | $25,514 | $322,669,387 |