Cap Mercado $4.03T
0.19%
Volume 24h $249.90B
-26.49%
BTC % 55.31%
0.23%
ETH % 11.83%
-0.84%
Moedas
33.517
+9
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $110,479.99 | $105,733.79 | $111,417.85 | $105,733.79 | - | $308,673,388 |
| Oct-23 2025 | $105,733.79 | $105,733.79 | $105,733.79 | $105,733.79 | - | $295,412,842 |
| Oct-22 2025 | $105,733.79 | $105,733.79 | $110,863.88 | $110,863.88 | $32,995 | $295,412,842 |
| Oct-21 2025 | $110,863.88 | $108,131.95 | $111,829.80 | $111,176.32 | - | $309,745,937 |
| Oct-20 2025 | $111,176.32 | $107,362.22 | $111,228.34 | $107,362.22 | - | $310,618,866 |
| Oct-19 2025 | $107,362.22 | $107,362.22 | $107,362.22 | $107,362.22 | - | $299,962,535 |
| Oct-18 2025 | $107,362.22 | $106,519.51 | $107,362.22 | $106,519.51 | - | $299,962,535 |
| Oct-17 2025 | $106,519.51 | $104,897.57 | $108,372.66 | $108,372.66 | - | $297,608,061 |
| Oct-16 2025 | $108,372.66 | $107,911.14 | $111,249.06 | $110,950.89 | - | $302,785,632 |
| Oct-15 2025 | $110,950.89 | $110,629.57 | $113,211.25 | $110,629.57 | - | $309,989,031 |
| Oct-14 2025 | $110,629.57 | $110,629.57 | $115,627.59 | $115,627.59 | - | $309,091,306 |
| Oct-13 2025 | $115,627.59 | $113,869.84 | $115,627.59 | $113,869.84 | - | $323,055,423 |
| Oct-12 2025 | $113,869.84 | $110,217.31 | $113,869.84 | $110,718.77 | - | $318,144,394 |
| Oct-11 2025 | $111,914.21 | $110,361.53 | $117,063.80 | $117,063.80 | - | $312,680,493 |
| Oct-10 2025 | $117,063.80 | $116,904.52 | $121,113.63 | $120,679.48 | - | $327,068,088 |