Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $120,315.20 | $118,261.27 | $120,315.23 | $118,684.72 | $12 | $336,152,280 |
| Oct-01 2025 | $117,036.20 | $113,475.20 | $117,502.39 | $113,475.20 | $914 | $326,990,966 |
| Sep-30 2025 | $113,279.64 | $111,741.79 | $113,587.35 | $113,582.00 | $11 | $316,495,396 |
| Sep-29 2025 | $113,583.89 | $109,289.55 | $113,583.89 | $109,289.55 | $45 | $317,345,458 |
| Sep-28 2025 | $109,289.55 | $109,156.72 | $109,289.55 | $109,156.72 | - | $305,347,384 |
| Sep-27 2025 | $109,156.72 | $109,156.72 | $109,669.54 | $109,669.54 | - | $304,976,252 |
| Sep-26 2025 | $109,669.54 | $109,457.00 | $112,111.99 | $112,111.99 | - | $306,409,026 |
| Sep-25 2025 | $112,111.99 | $112,111.99 | $112,745.12 | $112,745.12 | - | $313,233,067 |
| Sep-24 2025 | $112,745.12 | $112,745.12 | $112,745.12 | $112,745.12 | - | $315,001,981 |
| Sep-23 2025 | $112,745.12 | $112,696.92 | $112,745.12 | $112,696.92 | - | $315,001,981 |
| Sep-22 2025 | $112,696.92 | $112,301.78 | $115,471.78 | $115,471.78 | - | $314,867,317 |
| Sep-21 2025 | $115,471.78 | $115,471.78 | $115,540.12 | $115,540.12 | - | $322,620,102 |
| Sep-20 2025 | $115,540.12 | $115,319.24 | $117,017.64 | $117,017.64 | - | $322,811,022 |
| Sep-19 2025 | $117,017.64 | $116,434.28 | $117,017.64 | $116,434.28 | - | $326,939,117 |
| Sep-18 2025 | $116,434.28 | $116,434.28 | $116,434.28 | $116,434.28 | - | $325,309,255 |