Cap Mercado $2.82T
0.95%
Volume 24h $264.17B
-38.6%
BTC % 55.3%
0.12%
ETH % 9.77%
-0.92%
Moedas
34.186
+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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $78,469.00 | $75,093.97 | $78,975.07 | $77,283.90 | $1,313 | $219,236,909 |
| Feb-01 2026 | $75,696.54 | $75,696.54 | $78,837.36 | $78,100.64 | $47,020 | $211,490,841 |
| Jan-31 2026 | $78,100.64 | $77,409.35 | $84,036.57 | $83,940.17 | - | $218,207,730 |
| Jan-30 2026 | $82,558.60 | $82,340.31 | $84,388.41 | $84,388.41 | - | $230,662,969 |
| Jan-29 2026 | $83,981.74 | $83,970.73 | $89,546.26 | $89,546.26 | - | $234,639,111 |
| Jan-28 2026 | $89,631.47 | $87,576.27 | $89,759.31 | $87,577.57 | - | $250,424,073 |
| Jan-27 2026 | $87,577.92 | $87,491.85 | $88,689.69 | $88,031.81 | $321 | $244,686,607 |
| Jan-26 2026 | $88,031.81 | $86,438.10 | $88,836.34 | $86,438.10 | - | $245,954,737 |
| Jan-25 2026 | $86,438.10 | $86,438.10 | $89,321.98 | $89,321.98 | - | $241,502,026 |
| Jan-24 2026 | $89,321.98 | $89,321.98 | $89,419.20 | $89,419.20 | - | $249,559,377 |
| Jan-23 2026 | $89,419.20 | $89,000.13 | $89,782.98 | $89,564.42 | - | $249,831,012 |
| Jan-22 2026 | $89,564.42 | $88,098.45 | $90,076.60 | $88,098.45 | - | $250,236,731 |
| Jan-21 2026 | $88,121.83 | $87,901.69 | $89,292.15 | $88,669.30 | - | $246,206,241 |
| Jan-20 2026 | $88,669.30 | $88,669.30 | $92,913.27 | $92,913.27 | $49,684 | $247,735,842 |
| Jan-19 2026 | $92,913.27 | $92,683.37 | $95,074.61 | $95,074.61 | $6,831 | $259,593,180 |