Cap Mercado $2.50T
-0.08%
Volume 24h $98.03B
10.29%
BTC % 53.92%
0.03%
ETH % 9.94%
0.2%
Moedas
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $67,008.18 | $66,845.03 | $67,008.18 | $66,845.03 | - | $187,216,176 |
| Apr-03 2026 | $66,845.03 | $66,753.53 | $66,857.06 | $66,753.53 | - | $186,760,359 |
| Apr-02 2026 | $66,753.53 | $66,455.41 | $68,518.21 | $68,453.95 | - | $186,504,699 |
| Apr-01 2026 | $68,453.95 | $67,774.38 | $68,795.19 | $68,030.17 | - | $191,255,559 |
| Mar-31 2026 | $68,157.55 | $66,558.77 | $68,162.92 | $66,558.77 | - | $190,427,445 |
| Mar-30 2026 | $66,519.01 | $65,856.23 | $67,587.39 | $65,856.23 | $2,545 | $185,849,472 |
| Mar-29 2026 | $66,882.79 | $66,882.79 | $66,882.79 | $66,882.79 | - | $186,865,840 |
| Mar-28 2026 | $66,882.79 | $65,907.07 | $67,161.47 | $65,907.71 | $50 | $186,865,840 |
| Mar-27 2026 | $65,907.71 | $65,799.14 | $68,936.58 | $68,870.43 | - | $184,141,534 |
| Mar-26 2026 | $68,769.43 | $68,769.43 | $71,149.44 | $71,149.44 | $344 | $192,136,994 |
| Mar-25 2026 | $71,181.87 | $68,128.47 | $71,641.98 | $70,318.32 | $5,403 | $198,877,182 |
| Mar-24 2026 | $70,318.32 | $70,318.32 | $71,198.08 | $70,874.62 | $0 | $196,464,469 |
| Mar-23 2026 | $70,874.62 | $68,191.72 | $70,989.15 | $68,568.62 | - | $198,018,744 |
| Mar-22 2026 | $68,568.62 | $68,440.44 | $70,782.87 | $70,782.87 | - | $191,575,950 |
| Mar-21 2026 | $70,782.87 | $70,537.82 | $70,782.87 | $70,772.18 | - | $197,762,401 |