Cap Mercado $3.95T
1.12%
Volume 24h $225.35B
-44.45%
BTC % 59.92%
-0.15%
ETH % 9.17%
0.1%
Moedas
32.398
+4
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $117,252.90 | $117,217.58 | $117,357.73 | $117,357.73 | $93 | $327,596,416 |
| Jul-11 2025 | $117,357.73 | $113,116.05 | $117,826.45 | $113,116.05 | - | $327,889,290 |
| Jul-10 2025 | $113,116.05 | $109,305.35 | $113,116.05 | $109,427.66 | - | $316,038,340 |
| Jul-09 2025 | $109,457.29 | $107,357.46 | $109,457.29 | $107,809.21 | $11 | $305,816,033 |
| Jul-08 2025 | $107,896.56 | $106,710.00 | $108,771.43 | $107,563.60 | $453 | $301,455,462 |
| Jul-07 2025 | $107,526.67 | $107,274.82 | $108,432.01 | $108,067.76 | $11 | $300,422,012 |
| Jul-06 2025 | $108,136.01 | $107,470.27 | $108,882.96 | $108,391.45 | $43 | $302,124,451 |
| Jul-05 2025 | $108,391.45 | $107,717.37 | $108,391.45 | $107,717.37 | - | $302,838,138 |
| Jul-04 2025 | $107,717.37 | $107,717.37 | $109,332.56 | $109,332.56 | - | $300,954,810 |
| Jul-03 2025 | $109,332.56 | $107,502.24 | $109,332.56 | $107,502.24 | - | $305,467,545 |
| Jul-02 2025 | $107,502.24 | $104,451.85 | $107,502.24 | $104,679.17 | - | $300,353,742 |
| Jul-01 2025 | $104,477.54 | $104,477.54 | $107,197.82 | $107,197.82 | $44,825 | $291,902,940 |
| Jun-30 2025 | $107,197.82 | $107,197.82 | $107,197.82 | $107,197.82 | - | $299,503,230 |
| Jun-29 2025 | $107,197.82 | $106,150.36 | $107,197.82 | $106,269.02 | - | $299,503,230 |
| Jun-28 2025 | $106,289.84 | $106,133.89 | $106,408.92 | $106,408.92 | $11 | $296,966,381 |