Cap Mercado $3.31T
-0.37%
Volumen 24h $165.46B
-56.07%
BTC % 54.81%
0.29%
ETH % 10.95%
-0.82%
Monedas
33.734
+2
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $90,888.80 | $90,605.00 | $91,319.21 | $91,319.21 | $9 | $253,936,977 |
| Nov-28 2025 | $91,319.21 | $90,926.70 | $92,150.03 | $91,545.05 | - | $255,139,485 |
| Nov-27 2025 | $91,545.05 | $89,962.35 | $91,621.91 | $89,963.89 | $3,036 | $255,770,485 |
| Nov-26 2025 | $89,963.89 | $86,557.75 | $89,964.06 | $87,216.11 | - | $251,352,820 |
| Nov-25 2025 | $87,216.11 | $87,028.47 | $88,854.48 | $87,313.46 | $1,342 | $243,675,719 |
| Nov-24 2025 | $87,313.67 | $86,263.57 | $87,661.26 | $87,657.89 | $3,398 | $243,948,303 |
| Nov-23 2025 | $87,659.55 | $84,414.75 | $87,677.12 | $84,414.75 | $8,333 | $244,914,670 |
| Nov-22 2025 | $84,414.75 | $84,156.57 | $84,514.97 | $84,512.12 | - | $235,848,928 |
| Nov-21 2025 | $84,512.14 | $81,260.17 | $87,110.55 | $87,110.55 | $42,600 | $236,121,026 |
| Nov-20 2025 | $87,093.02 | $87,093.02 | $91,919.83 | $91,425.31 | - | $243,331,822 |
| Nov-19 2025 | $91,425.31 | $90,218.42 | $92,400.94 | $92,005.03 | - | $255,435,930 |
| Nov-18 2025 | $92,784.94 | $89,835.81 | $93,312.99 | $92,277.48 | - | $259,234,644 |
| Nov-17 2025 | $92,089.37 | $92,077.64 | $95,632.68 | $94,232.35 | $1,736 | $257,291,271 |
| Nov-16 2025 | $94,232.35 | $94,232.35 | $96,783.48 | $96,783.48 | - | $263,278,606 |
| Nov-15 2025 | $96,783.48 | $96,783.48 | $96,783.48 | $96,783.48 | - | $270,406,300 |