Market Cap $2.88T
1.79%
Volume 24h $199.37B
10.07%
BTC % 56.73%
0.44%
ETH % 9.66%
-0.1%
Coins
34.630
+5
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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $78,929.89 | $78,929.89 | $80,689.63 | $80,278.37 | - | $220,524,595 |
| May-12 2026 | $80,278.37 | $80,206.47 | $81,449.75 | $81,449.75 | - | $224,292,166 |
| May-11 2026 | $81,456.69 | $80,572.42 | $81,619.34 | $81,080.48 | $8,102 | $227,584,315 |
| May-10 2026 | $81,080.46 | $80,568.94 | $81,080.46 | $80,568.94 | - | $226,533,149 |
| May-09 2026 | $80,343.49 | $79,424.64 | $80,608.78 | $79,424.64 | - | $224,474,104 |
| May-08 2026 | $79,986.19 | $79,624.24 | $79,997.90 | $79,920.28 | - | $223,475,828 |
| May-07 2026 | $79,929.20 | $79,735.10 | $81,905.24 | $81,905.24 | - | $223,316,599 |
| May-06 2026 | $81,905.24 | $80,788.01 | $81,905.24 | $80,788.01 | - | $228,837,540 |
| May-05 2026 | $80,902.24 | $80,726.64 | $80,902.24 | $80,726.64 | - | $226,035,206 |
| May-04 2026 | $80,726.64 | $79,035.44 | $80,726.64 | $79,035.44 | - | $225,544,610 |
| May-03 2026 | $79,035.44 | $78,138.51 | $79,035.44 | $78,164.59 | $21,120 | $220,819,497 |
| May-02 2026 | $78,164.59 | $78,010.45 | $78,180.06 | $78,145.07 | - | $218,386,400 |
| May-01 2026 | $78,145.07 | $76,242.36 | $78,145.07 | $76,242.36 | - | $218,331,865 |
| Apr-30 2026 | $76,242.36 | $76,242.36 | $76,274.21 | $76,274.21 | - | $213,015,841 |
| Apr-29 2026 | $76,274.21 | $76,274.21 | $76,274.21 | $76,274.21 | - | $213,104,809 |