시가총액 $4.21T
2.75%
볼륨 24시간 $354.61B
43.22%
BTC % 54.18%
0.44%
ETH % 12.11%
1.32%
코인
33.283
+14
거래소
885
마지막 업데이트
1 분 전에
Smart Bitcoin (rBTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |