Cap Mercado $2.60T
-1.72%
Volume 24h $159.75B
7.55%
BTC % 58.12%
-0.06%
ETH % 9.56%
-0.94%
Moedas
34.664
+2
Trocas
875
Última atualização
3 Minutos atrás
Preços históricos de Smart Bitcoin (rBTC), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-17 2026 | $77,874.04 | $77,587.28 | $78,235.94 | $78,046.90 | $11 | $217,574,640 |
| May-16 2026 | $78,046.93 | $77,766.29 | $78,929.89 | $78,929.89 | $23 | $218,057,688 |
| May-15 2026 | $78,929.89 | $78,929.89 | $78,929.89 | $78,929.89 | - | $220,524,595 |
| May-14 2026 | $78,929.89 | $78,929.89 | $78,929.89 | $78,929.89 | - | $220,524,595 |
| May-13 2026 | $78,929.89 | $78,929.89 | $80,689.63 | $80,278.37 | - | $220,524,595 |
| May-12 2026 | $80,278.37 | $80,206.47 | $81,449.75 | $81,449.75 | - | $224,292,166 |
| May-11 2026 | $81,456.69 | $80,572.42 | $81,619.34 | $81,080.48 | $8,102 | $227,584,315 |
| May-10 2026 | $81,080.46 | $80,568.94 | $81,080.46 | $80,568.94 | - | $226,533,149 |
| May-09 2026 | $80,343.49 | $79,424.64 | $80,608.78 | $79,424.64 | - | $224,474,104 |
| May-08 2026 | $79,986.19 | $79,624.24 | $79,997.90 | $79,920.28 | - | $223,475,828 |
| May-07 2026 | $79,929.20 | $79,735.10 | $81,905.24 | $81,905.24 | - | $223,316,599 |
| May-06 2026 | $81,905.24 | $80,788.01 | $81,905.24 | $80,788.01 | - | $228,837,540 |
| May-05 2026 | $80,902.24 | $80,726.64 | $80,902.24 | $80,726.64 | - | $226,035,206 |
| May-04 2026 | $80,726.64 | $79,035.44 | $80,726.64 | $79,035.44 | - | $225,544,610 |
| May-03 2026 | $79,035.44 | $78,138.51 | $79,035.44 | $78,164.59 | $21,120 | $220,819,497 |