Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Smart Bitcoin (rBTC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $93,615.42 | $91,264.67 | $93,615.42 | $91,866.56 | $21,173 | $261,554,962 |
| Dec-02 2025 | $91,866.56 | $85,233.83 | $92,132.10 | $86,026.45 | - | $256,668,752 |
| Dec-01 2025 | $86,065.84 | $85,612.55 | $90,429.00 | $90,420.60 | - | $240,461,950 |
| Nov-30 2025 | $91,253.32 | $90,889.05 | $91,499.76 | $90,889.13 | $36,198 | $254,955,406 |
| 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 |