Market Cap $3.03T
-5.83%
Volume 24h $378.52B
39.97%
BTC % 54.48%
-0.6%
ETH % 10.9%
-1.74%
Coins
34.177
+31
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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $83,981.74 | $83,970.73 | $89,546.26 | $89,546.26 | - | $234,639,111 |
| Jan-28 2026 | $89,631.47 | $87,576.27 | $89,759.31 | $87,577.57 | - | $250,424,073 |
| Jan-27 2026 | $87,577.92 | $87,491.85 | $88,689.69 | $88,031.81 | $321 | $244,686,607 |
| Jan-26 2026 | $88,031.81 | $86,438.10 | $88,836.34 | $86,438.10 | - | $245,954,737 |
| Jan-25 2026 | $86,438.10 | $86,438.10 | $89,321.98 | $89,321.98 | - | $241,502,026 |
| Jan-24 2026 | $89,321.98 | $89,321.98 | $89,419.20 | $89,419.20 | - | $249,559,377 |
| Jan-23 2026 | $89,419.20 | $89,000.13 | $89,782.98 | $89,564.42 | - | $249,831,012 |
| Jan-22 2026 | $89,564.42 | $88,098.45 | $90,076.60 | $88,098.45 | - | $250,236,731 |
| Jan-21 2026 | $88,121.83 | $87,901.69 | $89,292.15 | $88,669.30 | - | $246,206,241 |
| Jan-20 2026 | $88,669.30 | $88,669.30 | $92,913.27 | $92,913.27 | $49,684 | $247,735,842 |
| Jan-19 2026 | $92,913.27 | $92,683.37 | $95,074.61 | $95,074.61 | $6,831 | $259,593,180 |
| Jan-18 2026 | $95,067.90 | $94,757.08 | $95,422.38 | $95,422.14 | - | $265,613,091 |
| Jan-17 2026 | $95,422.14 | $94,669.62 | $95,422.20 | $94,669.62 | - | $266,602,798 |
| Jan-16 2026 | $94,669.62 | $94,669.62 | $95,358.42 | $95,356.03 | - | $264,500,317 |
| Jan-15 2026 | $95,356.03 | $93,295.40 | $96,880.22 | $96,880.22 | $4,035 | $266,418,094 |