Market Cap $2.79T
-1.52%
Volume 24h $288.33B
-9.6%
BTC % 55.86%
0.16%
ETH % 10.04%
-1.79%
Coins
34.523
+7
Exchanges
885
Last update
6 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $78,595.49 | $76,131.71 | $78,775.18 | $76,131.71 | - | $219,590,328 |
| Apr-21 2026 | $76,131.71 | $76,131.71 | $76,131.71 | $76,131.71 | - | $212,706,690 |
| Apr-20 2026 | $76,131.71 | $74,736.70 | $76,485.13 | $76,485.13 | - | $212,706,690 |
| Apr-19 2026 | $76,485.13 | $76,485.13 | $76,485.13 | $76,485.13 | - | $213,694,111 |
| Apr-18 2026 | $76,485.13 | $76,485.13 | $77,133.78 | $76,922.25 | - | $213,694,111 |
| Apr-17 2026 | $76,922.25 | $73,976.44 | $76,922.25 | $73,976.44 | - | $214,915,409 |
| Apr-16 2026 | $73,976.44 | $73,934.69 | $75,031.44 | $73,934.69 | - | $206,685,012 |
| Apr-15 2026 | $73,971.09 | $73,684.96 | $74,357.27 | $74,349.55 | $1,434 | $206,670,052 |
| Apr-14 2026 | $74,337.72 | $73,648.65 | $75,410.65 | $73,648.65 | $734 | $207,694,409 |
| Apr-13 2026 | $73,648.65 | $70,663.86 | $73,648.65 | $71,022.55 | $7,528 | $205,769,178 |
| Apr-12 2026 | $71,022.55 | $71,022.55 | $72,100.56 | $72,100.56 | - | $198,432,060 |
| Apr-11 2026 | $72,100.56 | $72,100.56 | $72,100.56 | $72,100.56 | - | $201,443,925 |
| Apr-10 2026 | $72,100.56 | $72,100.56 | $72,237.41 | $72,217.07 | - | $201,443,925 |
| Apr-09 2026 | $72,217.07 | $70,866.31 | $72,217.22 | $71,185.83 | - | $201,769,451 |
| Apr-08 2026 | $71,185.83 | $69,804.41 | $72,112.53 | $72,112.53 | - | $198,888,257 |