Cap Mercado $3.17T
-0.33%
Volume 24h $147.85B
-36.39%
BTC % 55.15%
0.19%
ETH % 11.19%
-0.8%
Moedas
33.858
+5
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $87,116.73 | $87,080.88 | $88,170.46 | $88,167.44 | $1,520 | $243,398,074 |
| Dec-22 2025 | $88,166.72 | $87,447.34 | $89,702.49 | $87,447.34 | $495 | $246,331,656 |
| Dec-21 2025 | $87,447.34 | $87,420.21 | $88,361.19 | $87,918.36 | $497 | $244,321,777 |
| Dec-20 2025 | $87,918.36 | $87,788.56 | $88,207.13 | $87,795.29 | - | $245,637,763 |
| Dec-19 2025 | $87,795.29 | $85,069.62 | $87,795.29 | $85,071.57 | $10,449 | $245,293,916 |
| Dec-18 2025 | $85,084.70 | $84,862.09 | $86,504.11 | $85,908.29 | $8,884 | $237,720,706 |
| Dec-17 2025 | $85,856.82 | $85,856.81 | $87,950.28 | $87,295.84 | $9 | $239,877,973 |
| Dec-16 2025 | $87,295.84 | $85,609.29 | $87,356.38 | $85,612.19 | - | $243,898,482 |
| Dec-15 2025 | $85,612.19 | $85,438.41 | $89,153.52 | $87,463.42 | - | $239,194,483 |
| Dec-14 2025 | $87,463.42 | $87,463.42 | $89,883.87 | $89,883.87 | $287,799 | $244,366,688 |
| Dec-13 2025 | $89,883.87 | $89,654.51 | $90,183.80 | $89,664.69 | - | $251,129,252 |
| Dec-12 2025 | $89,664.69 | $89,662.35 | $92,415.93 | $92,407.00 | - | $250,516,882 |
| Dec-11 2025 | $92,407.00 | $89,748.14 | $93,400.85 | $92,943.43 | - | $258,178,718 |
| Dec-10 2025 | $92,944.11 | $91,228.60 | $93,784.76 | $93,784.76 | $18 | $259,679,359 |
| Dec-09 2025 | $93,784.76 | $90,103.92 | $94,164.91 | $90,508.03 | $659 | $262,028,067 |