Market Cap $3.77T
2.64%
Volume 24h $279.49B
-15.02%
BTC % 55.34%
-0.18%
ETH % 11.48%
2.78%
Coins
33.631
+4
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $102,253.17 | $102,253.17 | $103,890.63 | $103,890.63 | - | $285,688,223 |
| Nov-07 2025 | $103,890.63 | $100,777.41 | $103,890.63 | $100,777.44 | - | $290,263,179 |
| Nov-06 2025 | $100,777.50 | $100,777.50 | $104,223.04 | $104,222.42 | $10 | $281,565,301 |
| Nov-05 2025 | $104,223.17 | $101,075.89 | $104,224.17 | $101,075.89 | $21 | $291,192,264 |
| Nov-04 2025 | $100,127.11 | $100,127.11 | $106,782.94 | $106,496.50 | - | $279,748,163 |
| Nov-03 2025 | $106,496.50 | $106,496.50 | $110,468.53 | $110,468.53 | - | $297,543,789 |
| Nov-02 2025 | $110,071.74 | $109,708.99 | $110,909.40 | $109,708.99 | $22 | $307,532,768 |
| Nov-01 2025 | $109,708.99 | $107,032.04 | $110,096.02 | $107,032.04 | - | $306,519,254 |
| Oct-31 2025 | $107,032.04 | $107,032.04 | $107,032.04 | $107,032.04 | - | $299,040,041 |
| Oct-30 2025 | $107,032.04 | $107,032.04 | $111,267.07 | $111,267.07 | - | $299,040,041 |
| Oct-29 2025 | $111,267.07 | $111,267.07 | $114,232.57 | $114,232.57 | - | $310,872,412 |
| Oct-28 2025 | $114,232.57 | $113,718.87 | $114,259.11 | $114,012.32 | - | $319,157,826 |
| Oct-27 2025 | $114,728.26 | $113,127.29 | $115,668.18 | $113,127.29 | $6,149 | $320,542,743 |
| Oct-26 2025 | $113,127.29 | $111,022.48 | $113,521.73 | $111,022.48 | - | $316,069,746 |
| Oct-25 2025 | $111,022.48 | $110,479.99 | $111,022.48 | $110,479.99 | - | $310,189,059 |