Market Cap $4.00T
1.58%
Volume 24h $339.60B
27.37%
BTC % 55.2%
0.65%
ETH % 11.96%
0.75%
Coins
33.461
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $107,362.22 | $107,362.22 | $107,362.22 | $107,362.22 | - | $299,962,535 |
| Oct-18 2025 | $107,362.22 | $106,519.51 | $107,362.22 | $106,519.51 | - | $299,962,535 |
| Oct-17 2025 | $106,519.51 | $104,897.57 | $108,372.66 | $108,372.66 | - | $297,608,061 |
| Oct-16 2025 | $108,372.66 | $107,911.14 | $111,249.06 | $110,950.89 | - | $302,785,632 |
| Oct-15 2025 | $110,950.89 | $110,629.57 | $113,211.25 | $110,629.57 | - | $309,989,031 |
| Oct-14 2025 | $110,629.57 | $110,629.57 | $115,627.59 | $115,627.59 | - | $309,091,306 |
| Oct-13 2025 | $115,627.59 | $113,869.84 | $115,627.59 | $113,869.84 | - | $323,055,423 |
| Oct-12 2025 | $113,869.84 | $110,217.31 | $113,869.84 | $110,718.77 | - | $318,144,394 |
| Oct-11 2025 | $111,914.21 | $110,361.53 | $117,063.80 | $117,063.80 | - | $312,680,493 |
| Oct-10 2025 | $117,063.80 | $116,904.52 | $121,113.63 | $120,679.48 | - | $327,068,088 |
| Oct-09 2025 | $120,679.48 | $120,679.48 | $122,864.11 | $122,864.11 | - | $337,170,039 |
| Oct-08 2025 | $120,928.27 | $120,928.27 | $120,928.27 | $120,928.27 | - | $337,865,143 |
| Oct-07 2025 | $120,928.27 | $120,928.27 | $124,818.60 | $124,818.60 | - | $337,865,143 |
| Oct-06 2025 | $124,818.60 | $122,611.71 | $125,365.25 | $122,611.71 | $9,716 | $348,734,438 |
| Oct-05 2025 | $122,611.71 | $121,660.23 | $124,285.14 | $121,660.23 | - | $342,568,549 |