Cap Mercado $3.27T
-2.42%
Volume 24h $295.01B
46.23%
BTC % 61.33%
1.06%
ETH % 8.23%
-4.61%
Moedas
32.211
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $100,543.86 | $100,543.86 | $103,321.57 | $103,321.57 | $10 | $280,912,531 |
| Jun-20 2025 | $103,321.57 | $103,321.57 | $103,321.57 | $103,321.57 | - | $288,673,266 |
| Jun-19 2025 | $103,321.57 | $103,321.57 | $103,321.57 | $103,321.57 | - | $288,673,266 |
| Jun-18 2025 | $103,321.57 | $103,321.57 | $104,434.50 | $103,560.16 | - | $288,673,266 |
| Jun-17 2025 | $103,473.11 | $102,702.37 | $104,644.99 | $104,136.06 | $321 | $289,096,654 |
| Jun-16 2025 | $104,136.06 | $104,136.06 | $104,136.06 | $104,136.06 | - | $290,948,872 |
| Jun-15 2025 | $104,136.06 | $103,909.79 | $104,778.28 | $104,456.65 | - | $290,948,872 |
| Jun-14 2025 | $104,441.14 | $103,562.65 | $104,455.58 | $103,912.11 | $52 | $291,801,264 |
| Jun-13 2025 | $103,912.11 | $102,362.56 | $104,251.79 | $103,517.94 | - | $290,323,180 |
| Jun-12 2025 | $104,914.38 | $104,796.59 | $108,188.55 | $108,188.55 | $52 | $293,123,452 |
| Jun-11 2025 | $108,188.55 | $108,178.03 | $108,797.14 | $108,797.14 | - | $302,271,252 |
| Jun-10 2025 | $108,556.50 | $107,797.76 | $108,933.65 | $108,933.65 | $43 | $303,299,276 |
| Jun-09 2025 | $108,869.70 | $104,405.77 | $108,927.31 | $104,619.01 | $98 | $304,174,345 |
| Jun-08 2025 | $104,739.51 | $104,075.78 | $105,589.07 | $105,589.07 | $63 | $292,634,882 |
| Jun-07 2025 | $104,785.55 | $104,785.55 | $105,584.83 | $105,584.83 | $42 | $292,763,504 |