Market Cap $2.43T
4.3%
Volume 24h $176.30B
-7.8%
BTC % 51.34%
0.76%
ETH % 15.13%
-1.05%
Coins
26.678
+20
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $61,653.85 | $60,516.08 | $63,985.10 | $63,476.53 | $745,266 | $172,234,202 |
| Apr-16 2024 | $63,644.48 | $62,375.83 | $64,211.94 | $64,032.17 | $668,015 | $177,795,142 |
| Apr-15 2024 | $63,806.15 | $62,990.07 | $66,984.29 | $65,494.73 | $1,384,101 | $179,203,888 |
| Apr-14 2024 | $65,169.07 | $62,351.72 | $65,169.07 | $63,509.91 | $1,050,856 | $183,031,924 |
| Apr-13 2024 | $64,505.25 | $61,274.57 | $67,132.16 | $66,610.69 | $1,026,369 | $182,458,933 |
| Apr-12 2024 | $66,579.38 | $65,888.08 | $70,343.19 | $69,702.15 | $920,266 | $188,307,634 |
| Apr-11 2024 | $69,938.90 | $69,808.66 | $70,768.95 | $70,022.49 | $420,254 | $197,809,646 |
| Apr-10 2024 | $70,089.15 | $67,693.79 | $70,089.15 | $68,967.05 | $1,712,476 | $198,241,110 |
| Apr-09 2024 | $69,079.73 | $68,418.14 | $71,851.76 | $71,851.76 | $670,442 | $189,402,731 |
| Apr-08 2024 | $71,868.19 | $69,324.04 | $72,685.00 | $69,488.65 | $880,256 | $197,049,999 |
| Apr-07 2024 | $69,312.74 | $68,402.43 | $69,312.74 | $68,402.43 | $570,720 | $190,202,057 |
| Apr-06 2024 | $68,817.04 | $67,170.19 | $68,817.04 | $67,440.98 | $316,903 | $188,848,342 |
| Apr-05 2024 | $67,261.25 | $65,886.92 | $67,635.21 | $67,505.25 | $851,577 | $184,579,509 |
| Apr-04 2024 | $67,009.30 | $65,557.17 | $68,518.26 | $66,007.66 | $654,612 | $183,887,512 |
| Apr-03 2024 | $66,200.67 | $65,133.88 | $66,200.67 | $65,602.72 | $432,154 | $181,676,076 |