• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Rootstock Smart Bitcoin (RBTC) historical data and Live price

rsk-smart-bitcoin

Rootstock Smart Bitcoin

RBTC
$ 66,137.07 + 1.7 % 0.9730427 BTC
MARKET CAP
29.803 M
24H VOLUME
262.511 k
CIRC.SUPPLY
450.63
MAX SUPPLY
Rank9,951
1H -0.02 %
24H 1.70 %
7D -0.15 %
EXPLORER
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
7/26/2463,649.92166,341.66963,649.08866,233.642450,700.2929,846,866.09
7/25/2464,473.34564,801.79662,461.84263,649.921888,916.9928,682,563.93
7/24/2466,128.32466,599.28264,460.1464,473.345362,995.9829,053,623.47
7/23/2466,467.75567,197.24865,643.93366,128.324818,295.7129,799,406.69
7/22/2467,277.08368,989.79266,094.10266,467.755368,076.4129,952,364.3
7/21/2466,589.26567,556.91365,683.59967,277.083259,541.930,317,071.72
7/20/2466,417.21366,853.65366,025.2166,589.26583,808.4630,007,120.65
7/19/2464,043.89666,757.82563,617.94766,417.213347,667.4129,929,588.67
7/18/2464,096.63464,967.16263,708.86264,043.896339,084.0528,860,101.07
7/17/2464,847.66865,251.41863,772.41564,096.634230,266.8528,883,866.34
7/16/2464,142.07564,859.95962,705.76664,847.668319,757.9529,222,304.76
7/15/2460,757.67564,203.29960,466.13564,142.075460,631.1728,904,343.31
7/14/2458,980.90960,878.95558,969.54860,757.675116,965.1427,379,231.25
7/13/2457,661.12459,201.20957,588.42858,980.90991,836.4726,578,567.09
7/12/2457,471.59758,028.51556,819.50557,661.124150,319.0825,983,832.15
7/11/2457,795.96159,104.29357,289.27157,471.597305,472.5425,898,425.67
7/10/2458,231.10859,088.1757,422.55157,795.961262,336.0426,044,594.05
7/9/2456,747.33258,239.1356,290.19258,231.108287,468.1226,240,684.41
7/8/2455,936.74957,760.27454,751.00656,747.332485,783.7325,572,050.03
7/7/2458,015.07858,024.36955,932.89255,936.749196,920.4525,206,777.21
7/6/2456,552.80358,021.20256,043.20158,015.078232,125.2626,143,334.48
7/5/2457,044.5357,430.6853,910.53156,552.8031,031,361.525,484,389.51
7/4/2460,004.04860,339.87456,824.16357,044.531,081,444.1625,705,976.56
7/3/2462,011.70262,262.86159,749.99760,004.048384,350.1827,039,623.97
7/2/2462,947.17963,033.64361,904.1962,011.702185,933.5327,944,333.13
7/1/2462,335.60763,767.07162,268.17362,947.179354,645.5328,365,887.12
6/30/2460,937.40262,759.74460,784.29362,335.607101,152.1728,090,294.71
6/29/2460,818.24861,316.52760,781.98460,937.40288,185.2627,460,221.52
6/28/2461,807.29862,519.78560,688.36760,818.248119,844.4827,406,527.28
6/27/2461,324.96962,422.93861,046.36361,807.298220,963.7227,852,222.92
6/26/2462,105.76762,608.10761,032.02861,324.969366,602.0127,634,870.68
6/25/2460,754.29762,359.40160,661.70162,105.767301,129.3727,986,721.7
6/24/2463,789.4564,080.9759,291.75760,754.297743,359.8927,377,708.86
6/23/2465,041.17666,599.26863,789.4563,789.45185,852.8328,745,439.69
6/22/2464,356.44365,595.30463,940.88865,041.176173,071.3529,309,505.15
6/21/2465,177.40265,206.33463,805.35564,356.443387,070.3729,000,944.08
6/20/2465,308.33267,937.16465,149.96265,177.402531,676.5329,370,892.76
6/19/2465,553.16266,185.21265,121.17665,308.332791,612.5729,429,893.72
6/18/2466,452.68766,468.93864,447.87865,553.162759,309.0529,540,221.58
6/17/2466,219.27766,930.9865,228.26966,452.687412,146.5229,945,574.35
6/16/2467,733.29768,373.95665,727.14366,219.277144,813.7729,840,392.83
6/15/2466,444.52567,889.40366,141.84367,733.297120,780.930,522,655.78
6/14/2466,650.80467,474.39365,033.30666,444.525689,895.3129,941,896.44
6/13/2468,075.55968,139.96566,409.23366,650.804631,111.2830,034,851.84
6/12/2467,304.00469,531.69366,688.92468,075.559361,808.7330,676,889.29
6/11/2468,999.86869,350.63666,550.4767,304.004329,214.3730,329,203.53
6/10/2468,130.51169,618.59168,021.43968,999.868171,583.0331,093,410.33
6/9/2468,984.91969,272.52267,168.48568,130.51180,491.9230,701,652.23
6/8/2469,445.19669,498.69668,686.28468,984.91991,318.4631,086,674.21
6/7/2471,609.07872,228.66968,957.16469,445.196752,465.0731,294,088.84
6/6/2471,364.32972,369.65769,629.82371,609.078312,404.3332,269,198.88
6/5/2470,611.2971,511.57470,462.95571,364.329290,124.6932,158,907.4
6/4/2468,905.55170,630.55868,834.87570,611.29247,713.0331,819,565.48
6/3/2467,984.88769,894.21867,971.99768,905.551280,079.0331,050,908.5
6/2/2468,548.53768,969.85867,411.87767,984.887316,450.830,636,029.6
6/1/2467,776.80868,754.47467,252.31468,548.537285,764.8530,890,027.3
5/31/2468,080.41168,967.74666,989.64767,776.808432,458.4330,542,263.04
5/30/2467,336.32769,088.80166,951.7268,080.411247,021.730,679,075.68
5/29/2468,154.67968,742.22867,069.34367,336.327346,374.97188,108,562.06
5/28/2469,632.69169,892.50267,628.19668,154.679344,900.16190,394,683.7
5/27/2469,022.60370,685.12269,014.87569,632.691364,540.59194,523,610.96
5/26/2469,132.02170,058.08367,997.50169,022.603563,795.72192,819,288.59
5/25/2468,833.64369,591.87368,716.61969,132.021157,836.1193,124,954.63
5/24/2468,008.82968,977.37166,882.9668,833.643482,174.56192,291,415.88
5/23/2470,549.83771,127.48467,088.51368,008.8291,187,141.87189,987,240.96
5/22/2473,282.90873,475.14570,490.3170,549.837531,708.39197,085,717.67
5/21/2473,350.84375,008.92972,216.58573,282.9081,644,531.66204,720,736.19
5/20/2466,343.20173,350.84366,194.06773,350.8431,128,495.9204,910,517.21
5/19/2466,715.47566,962.42165,970.45466,343.20178,768.2185,334,197.16
5/18/2466,547.68367,134.06666,378.21666,715.475579,247.67186,374,169.09
5/17/2465,268.96467,074.88165,229.89666,547.683399,758.77185,905,431.74
5/16/2465,556.34865,728.51564,565.84165,268.964501,755.36182,333,245.77
5/15/2461,549.62465,627.58961,293.52765,556.348691,342.61183,136,071.24
5/14/2462,382.90862,467.96161,276.43561,549.624325,691.24171,943,017.75
5/13/2461,358.06662,707.62560,547.67562,382.908534,036.85174,270,853.03
5/12/2460,935.62261,641.88260,790.85261,358.066102,987.12171,407,889.14
5/11/2461,083.39361,341.42460,671.19360,935.62297,011.56170,227,761.59
5/10/2462,923.14763,095.04360,441.25561,083.393405,302.55170,640,571.38
5/5/2463,085.46164,196.16762,400.43563,534.484145,275.51177,487,859.31
5/4/2462,418.14463,766.03262,284.963,085.461424,580.85176,233,480.71
5/3/2459,603.84662,466.19758,786.81562,418.144329,312.16174,369,287.71
5/2/2458,730.98959,803.15257,468.14959,603.846470,084.13166,507,356.21
5/1/2460,958.96860,958.96856,710.21358,730.989949,631.54164,068,971.12
4/30/2463,810.19663,960.13359,479.32660,958.9681,020,710.07170,292,980.25
4/29/2463,284.34563,908.39361,870.73663,810.196399,968.15178,258,078.52
4/28/2463,785.65864,951.30163,265.85863,284.345468,759.23176,789,077.4
4/27/2464,465.10864,629.18862,978.42463,785.658225,952.16178,189,529.56
4/26/2464,122.36264,941.77463,686.77464,465.108303,141.79180,087,619.64
4/25/2464,416.86865,146.79163,403.48164,122.362434,906.48179,130,134.51
4/24/2466,439.70467,877.89264,015.67864,416.868500,190.03179,952,858.34

Similar Coins