RSK Smart Bitcoin (RBTC) historical data and Live price

rsk-smart-bitcoin

RSK Smart Bitcoin

RBTC
$ 19,131.16 -4.77 % 0.99796843 BTC
MARKET CAP
58.348 M
24H VOLUME
9.973 k
CIRC.SUPPLY
3.05 k
MAX SUPPLY
Rank319
1H 0.88 %
24H -4.77 %
7D -5.89 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/2139,130.69239,675.34537,667.1437,909.96322,794.9375,737,716.09
8/2/2139,834.23440,326.32938,643.42439,110.16517,132.3178,171,981.6
8/1/2141,524.06542,465.46739,391.10739,890.50228,713.7979,730,357.66
7/31/2142,138.88642,162.59240,623.44441,621.60457,836.8483,253,010.24
7/30/2139,852.39342,048.06238,237.23942,048.06272,221.6284,106,026.51
7/29/2139,920.88840,393.71439,267.65239,835.097112,688.879,471,484.38
7/28/2139,218.38440,641.81138,626.639,943.066150,311.3279,759,421.7
7/27/2137,161.77639,271.47236,265.77639,204.32877,882.3278,441,279.07
7/26/2135,328.19340,309.33135,168.04637,195.232148,599.2774,629,652.49
7/25/2134,218.64435,341.52433,770.12835,329.34733,399.6270,920,578.58
7/24/2133,501.87134,412.09833,272.14834,201.52940,861.968,666,842.3
7/23/2132,157.73933,450.00831,949.72933,450.00833,950.6467,126,297.81
7/22/2131,952.92632,416.7231,698.08932,166.513228,754.5464,549,518.82
7/21/2129,665.11732,521.20529,402.43331,950.65100,751.3864,204,828.73
7/20/2130,704.14930,895.14129,256.40729,669.77346,406.1859,620,818.6
7/19/2131,790.4631,869.45730,460.01630,727.01124,358.7761,745,318.7
7/18/2131,396.90532,335.93931,139.53531,780.49531,344.4663,979,335.26
7/17/2131,229.54631,793.85231,002.44331,389.981128,341.1163,165,898.71
7/16/2131,723.62332,216.19830,948.10831,235.729220,468.8563,065,330.74
7/15/2132,587.10532,971.64431,026.71931,650.912202,206.1963,046,403.71
7/14/2132,252.21632,929.57131,281.10232,586.759169,682.0864,910,545.8
7/13/2132,902.11433,138.83331,828.20232,244.45281,347.5964,314,586.42
7/12/2134,079.09634,433.32732,357.47132,904.861451,740.2466,079,902.77
7/11/2133,356.55434,414.47733,189.61634,074.7794,245.8268,679,817.51
7/10/2133,635.57934,067.28433,010.92433,346.37459,694.6967,211,689.24
7/9/2132,645.79433,896.99232,091.78733,692.0723,805.2567,856,276.32
7/8/2133,725.89133,776.72531,829.86832,613.818174,194.765,614,000.87
7/7/2134,074.15434,959.11233,710.38733,710.38793,019.3467,950,044.16
7/6/2133,681.75234,867.20333,443.76834,042.154120,754.3668,822,950.09
7/5/2135,254.00135,254.00133,098.3233,752.68745,281.9768,237,379.32
7/4/2134,524.87935,871.30634,242.20135,245.47394,855.8571,223,047.63
7/3/2133,753.91734,759.97533,278.17234,526.10422,002.7769,645,221.29
7/2/2133,433.88733,789.80832,576.84833,755.682189,401.8767,994,613.48
7/1/2135,005.26835,005.26832,755.08733,400.27441,771.9367,419,620.75
6/30/2135,609.16835,819.46933,949.80734,996.528169,962.3870,741,910.58
6/29/2134,308.80336,288.13834,080.94635,666.842965,136.7672,175,884.28
6/28/2134,364.44334,907.24833,682.23334,328.6741,159,853.9769,514,920.94
6/27/2131,888.87134,364.46431,772.87534,321.79931,24669,777,351.59
6/26/2131,229.39132,250.05329,901.34431,803.988181,466.864,656,962.99
6/25/2134,283.34335,210.96830,982.03531,241.693279,878.8363,711,773.18
6/24/2133,052.79734,859.61931,811.97634,302.12265,723.8470,789,773.89
6/23/2132,225.91234,255.06331,406.17133,051.677371,316.6668,199,346.41
6/22/2131,454.5533,003.4528,683.17832,191.782580,015.8966,567,188.51
6/21/2135,493.53135,516.36231,169.20631,454.55193,096.6865,407,909.83
6/20/2135,472.84735,875.48433,269.7235,413.742164,897.6873,547,197.78
6/19/2135,567.00636,359.3734,800.62835,472.847355,295.3773,684,040.37
6/18/2137,826.09437,958.74635,079.51435,566.968174,279.7373,855,756
6/17/2138,082.36139,342.45837,254.45337,826.094607,425.4678,805,089.01
6/16/2139,716.78240,299.26337,921.19438,073.401542,844.2577,009,699.71
6/15/2140,060.59840,907.7339,188.9239,794.552584,776.479,851,042.59
6/14/2138,646.65440,735.70438,434.23440,032.492579,915.8280,595,167.08
6/13/2135,366.48339,012.61734,670.68838,721.704393,535.4277,573,305.47
6/12/2136,797.57936,865.03734,433.84935,326.845187,920.0769,505,543.99
6/11/2136,362.18637,232.74335,710.69136,742.497356,996.6772,281,819.83
6/10/2137,007.41437,967.49435,374.41836,354.636772,144.5570,202,912.26
6/9/2133,119.63937,278.19332,439.92436,954.619484,977.7370,871,149.12
6/7/2135,703.34636,712.01633,337.88633,494.596348,559.4164,151,444.45
6/6/2135,529.29136,387.93735,129.92335,695.384147,262.2768,306,543.99
6/5/2136,891.74137,818.46534,750.25235,525.252170,028.7867,243,333.77
6/4/2138,867.41138,905.03335,454.48736,908.673690,737.3869,856,109.78
6/3/2137,484.31339,226.19636,950.34938,830.215314,412.9972,086,802.54
6/2/2136,675.92938,123.73235,789.48437,517.077562,082.0769,726,604.98
6/1/2137,202.00237,893.29635,618.86336,657.916180,067.5166,522,408.5
5/31/2135,542.61837,460.66934,133.05437,184.337382,903.1366,348,795.9
5/30/2134,571.18536,280.4633,351.81435,525.971146,649.5963,389,313.19
5/29/2135,699.21637,194.59433,435.24434,538.043590,405.8961,623,588.1
5/28/2138,257.09738,710.61934,698.45335,665.008467,021.1562,742,326.98
5/27/2139,171.840,363.25537,106.24938,255.9112,024,846.9462,677,781.04
5/26/2138,201.5240,632.15737,709.1939,120.028519,174.5460,783,952.01
5/25/2138,440.66939,548.85436,581.58138,162.121326,120.755,860,518.6
5/24/2134,125.54839,813.33134,056.98238,300.1831,377,387.6656,062,105.5
5/23/2137,201.80337,931.79730,862.39234,196.637479,986.1452,773,551.47
5/22/2136,826.2738,316.48234,824.36737,180.326288,789.2157,658,538.22
5/21/2140,148.90141,550.64433,118.97236,818.142363,738.7757,303,722.5
5/19/2142,291.87542,830.3930,160.82436,299.344826,262.7757,165,677.12
5/19/2142,291.87542,830.3930,160.82436,299.344826,262.7757,165,677.12
5/19/2142,291.87542,830.3930,160.82436,299.344826,262.7757,165,677.12
5/19/2142,291.87542,830.3930,160.82436,299.344826,262.7757,165,677.12
5/18/2143,119.72545,475.98441,813.82442,373.889557,174.4767,435,258.94
5/18/2143,119.72545,475.98441,813.82442,373.889557,174.4767,435,258.94
5/18/2143,119.72545,475.98441,813.82442,373.889557,174.4767,435,258.94
5/18/2143,119.72545,475.98441,813.82442,373.889557,174.4767,435,258.94
5/17/2145,860.68846,028.59841,619.24342,955.39530,784.8668,603,260.29
5/17/2145,860.68846,028.59841,619.24342,955.39530,784.8668,603,260.29
5/17/2145,860.68846,028.59841,619.24342,955.39530,784.8668,603,260.29
5/17/2145,860.68846,028.59841,619.24342,955.39530,784.8668,603,260.29
5/16/2146,305.37449,200.10543,560.60845,883.312561,570.273,560,128.21
5/16/2146,305.37449,200.10543,560.60845,883.312561,570.273,560,128.21
5/16/2146,305.37449,200.10543,560.60845,883.312561,570.273,560,128.21
5/16/2146,305.37449,200.10543,560.60845,883.312561,570.273,560,128.21