Cap Mercado $4.20T
1.43%
Volumen 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Smart Bitcoin (rBTC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $109,289.55 | $109,156.72 | $109,289.55 | $109,156.72 | - | $305,347,384 |
| Sep-27 2025 | $109,156.72 | $109,156.72 | $109,669.54 | $109,669.54 | - | $304,976,252 |
| Sep-26 2025 | $109,669.54 | $109,457.00 | $112,111.99 | $112,111.99 | - | $306,409,026 |
| Sep-25 2025 | $112,111.99 | $112,111.99 | $112,745.12 | $112,745.12 | - | $313,233,067 |
| Sep-24 2025 | $112,745.12 | $112,745.12 | $112,745.12 | $112,745.12 | - | $315,001,981 |
| Sep-23 2025 | $112,745.12 | $112,696.92 | $112,745.12 | $112,696.92 | - | $315,001,981 |
| Sep-22 2025 | $112,696.92 | $112,301.78 | $115,471.78 | $115,471.78 | - | $314,867,317 |
| Sep-21 2025 | $115,471.78 | $115,471.78 | $115,540.12 | $115,540.12 | - | $322,620,102 |
| Sep-20 2025 | $115,540.12 | $115,319.24 | $117,017.64 | $117,017.64 | - | $322,811,022 |
| Sep-19 2025 | $117,017.64 | $116,434.28 | $117,017.64 | $116,434.28 | - | $326,939,117 |
| Sep-18 2025 | $116,434.28 | $116,434.28 | $116,434.28 | $116,434.28 | - | $325,309,255 |
| Sep-17 2025 | $116,434.28 | $116,434.28 | $116,434.28 | $116,434.28 | - | $325,309,255 |
| Sep-16 2025 | $115,438.78 | $115,438.78 | $115,815.21 | $115,815.21 | - | $322,527,884 |
| Sep-15 2025 | $115,815.21 | $114,999.41 | $115,815.21 | $114,999.41 | - | $323,579,614 |
| Sep-14 2025 | $114,999.41 | $114,999.41 | $115,609.39 | $115,609.39 | - | $321,300,326 |