Cap Mercado $2.80T
0.26%
Volume 24h $198.04B
-30.11%
BTC % 55.86%
0.17%
ETH % 10.05%
0.19%
Moedas
34.531
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-25 2026 | $77,573.29 | $77,258.52 | $77,775.16 | $77,665.26 | - | $216,734,368 |
| Apr-24 2026 | $77,665.26 | $77,665.26 | $78,173.09 | $78,173.09 | - | $216,991,305 |
| Apr-23 2026 | $78,173.09 | $77,279.27 | $78,595.49 | $78,595.49 | - | $218,410,156 |
| Apr-22 2026 | $78,595.49 | $76,131.71 | $78,775.18 | $76,131.71 | - | $219,590,328 |
| Apr-21 2026 | $76,131.71 | $76,131.71 | $76,131.71 | $76,131.71 | - | $212,706,690 |
| Apr-20 2026 | $76,131.71 | $74,736.70 | $76,485.13 | $76,485.13 | - | $212,706,690 |
| Apr-19 2026 | $76,485.13 | $76,485.13 | $76,485.13 | $76,485.13 | - | $213,694,111 |
| Apr-18 2026 | $76,485.13 | $76,485.13 | $77,133.78 | $76,922.25 | - | $213,694,111 |
| Apr-17 2026 | $76,922.25 | $73,976.44 | $76,922.25 | $73,976.44 | - | $214,915,409 |
| Apr-16 2026 | $73,976.44 | $73,934.69 | $75,031.44 | $73,934.69 | - | $206,685,012 |
| Apr-15 2026 | $73,971.09 | $73,684.96 | $74,357.27 | $74,349.55 | $1,434 | $206,670,052 |
| Apr-14 2026 | $74,337.72 | $73,648.65 | $75,410.65 | $73,648.65 | $734 | $207,694,409 |
| Apr-13 2026 | $73,648.65 | $70,663.86 | $73,648.65 | $71,022.55 | $7,528 | $205,769,178 |
| Apr-12 2026 | $71,022.55 | $71,022.55 | $72,100.56 | $72,100.56 | - | $198,432,060 |
| Apr-11 2026 | $72,100.56 | $72,100.56 | $72,100.56 | $72,100.56 | - | $201,443,925 |