Rootstock Smart Bitcoin (RBTC) historical data and Live price

rsk-smart-bitcoin

Rootstock Smart Bitcoin

RBTC
$ 64,249.28 -0.295 % 0.99164071 BTC
MARKET CAP
179.485 M
24H VOLUME
272.293 k
CIRC.SUPPLY
2.794 k
MAX SUPPLY
Rank302
1H 0.73 %
24H -0.29 %
7D -4.23 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/18/2461,134.80263,953.94360,871.12963,104.206287,259.9176,285,848.35
4/17/2463,587.36364,077.05460,471.56261,134.802743,233.1170,784,183.99
4/16/2463,775.7764,391.50162,124.90463,587.363669,376.09177,635,578.11
4/15/2465,505.58967,150.49162,990.07663,775.771,361,278.91179,118,542.59
4/14/2463,796.93365,525.74462,304.21165,505.589975,720.77183,977,040.41
4/13/2466,630.67467,189.93160,811.01663,796.9331,097,734.23180,455,375.18
4/12/2469,620.01671,024.80264,975.81566,630.674913,479.27188,452,703.8
4/11/2470,068.6970,887.21269,554.62569,620.016389,077.33196,907,734.79
4/10/2468,958.10470,15767,317.0470,068.691,730,616.93198,183,221.01
4/9/2471,838.50871,884.81768,353.61468,958.104682,593.75189,069,255.67
4/8/2469,458.01272,685.00169,129.96971,838.508871,244.8196,968,608.52
4/7/2468,391.7569,526.88168,356.61569,458.012554,064.35190,600,694.76
4/6/2467,442.04868,827.4667,086.38168,391.75344,274.15187,681,246.87
4/5/2467,518.39667,848.1165,783.4867,442.048820,801.81185,075,655.58
4/4/2466,015.53968,848.31165,441.20567,518.396656,076.53185,284,562.53
4/3/2465,493.84166,588.41964,275.19566,015.539465,738.9181,168,009.66
4/2/2469,353.71969,367.34264,375.40365,493.841907,891.93179,878,057.47
4/1/2471,055.74171,076.28368,057.2269,353.7191,417,883.69190,483,226.17
3/31/2469,663.24371,220.25269,526.51271,055.741644,636.4195,164,238.01
3/30/2468,495.87870,809.8668,046.80169,663.243551,877.38191,353,420.94
3/28/2468,848.97171,011.93868,455.46870,242.157643,303.46193,073,990.99
3/27/2470,247.65671,079.68268,052.34668,848.971621,275.41189,199,558.61
3/26/2469,559.34870,899.16169,195.10770,247.656505,694.61193,074,139
3/25/2466,842.74970,289.53766,267.61369,559.348682,249.38191,177,708.33
3/24/2464,128.20867,047.70763,657.15366,842.749469,939.46183,673,400.37
3/23/2463,411.00865,834.97563,227.35164,128.208758,330.09176,379,709.59
3/22/2466,007.67466,777.58262,800.7663,411.008853,464.27172,567,633.68
3/21/2467,439.54467,860.99665,073.69366,007.674732,673.45179,634,580.98
3/20/2462,017.32567,782.39660,895.33167,439.5441,464,394.37183,532,311.58
3/19/2466,935.3967,132.0161,795.0162,017.3251,365,026.45168,779,258.18
3/18/2467,566.8968,249.28465,941.18266,935.39432,413.3182,163,703.67
3/15/2470,826.25471,605.26565,919.8568,957.747957,965.61187,665,189.64
3/14/2472,616.55272,908.08568,296.50870,826.2541,383,550.26194,522,457.38
3/13/2470,946.56372,865.44770,902.86172,616.5521,761,328.29200,043,158.85
3/12/2471,877.07371,944.04668,454.62570,946.5631,242,809.92195,442,692.11
3/11/2468,450.42972,189.06967,006.41771,877.0731,266,979.18198,004,827.7
3/10/2468,398.19570,196.91867,989.61968,450.429815,868.4188,562,320.96
3/9/2468,138.75868,676.13467,496.55668,398.195300,269.89188,419,476.1
3/7/2466,258.96168,572.93265,642.75467,071.377842,934.64185,015,176.7
3/6/2463,809.73767,721.82562,968.75466,258.9611,452,416182,823,934.62
3/5/2466,482.68368,344.3360,266.94563,809.7372,627,013.48176,069,419.78
3/4/2462,511.93666,835.07162,484.21366,482.6831,156,028.48183,480,158.57
3/2/2461,848.32462,355.58761,079.17761,414.429495,850.12169,505,679.53
3/1/2460,278.86862,129.61860,034.72461,848.3241,914,618.6170,707,689.12
2/29/2460,855.06462,112.56159,801.00560,278.8682,271,907.33166,395,834.16
2/28/2455,852.21561,597.70555,818.75760,855.0642,463,351.75167,986,829.44
2/27/2453,865.50556,159.7553,790.62955,852.2151,150,914.32154,201,381.61
2/26/2451,771.14254,605.24550,836.20753,865.5051,272,615.57148,719,181.9
2/25/2451,247.37551,979.65551,215.42951,771.1421,195,172.42142,938,334.49
2/24/2450,761.50551,559.950,220.31851,247.375316,864.55141,492,232.32
2/22/2451,815.4651,815.4650,478.67751,048.889316,996.49140,943,673.39
2/20/2451,828.34452,170.17148,849.55251,974.6591,655,708.71143,517,817.1
2/19/2451,791.7452,478.6151,641.10651,828.344815,725.79143,117,824.74
2/18/2451,114.82452,194.92950,717.96251,791.74566,828.89143,016,489.76
2/15/2452,127.9653,174.98450,771.74951,285.3762,656,835.58141,630,025.92
2/10/2446,859.64747,468.84946,585.95746,901.992186,646.25129,582,851.81
2/9/2444,827.9347,466.81444,827.9346,859.647943,731.75129,491,501.86
2/6/2442,361.49943,094.72542,353.17942,858.557274,308.46118,424,531.3
2/5/2442,549.18243,307.14242,078.92942,361.499677,911.97117,051,085.03
2/4/2442,753.32743,148.42842,110.35442,549.182194,985.12117,569,680.4
2/3/2442,838.92643,230.4742,403.9642,753.327606,725.2118,133,763.38
2/2/2443,044.10943,375.97941,886.55242,838.926654,531.15118,370,285.59
2/1/2442,420.64443,175.89341,228.97843,044.109339,953.11118,511,101.11
1/31/2442,966.23143,405.00842,173.8742,420.644419,485.53116,798,279.53
1/29/2442,194.50443,551.99841,825.58643,551.9981,119,603.86139,511,678.3
1/28/2441,785.83142,749.10241,747.35542,194.504506,413.62135,180,066.27
1/26/2440,670.05342,845.35740,017.96742,218.1531,679,064.61135,251,226.46
1/25/2440,178.59440,923.84439,923.45240,670.0532,256,614.12130,290,157.39
1/24/2439,905.21140,643.61739,708.32740,178.594840,395.05128,715,722.36
1/23/2439,626.28440,554.57538,690.11339,905.211529,991.8127,839,716.86
1/22/2441,748.08741,805.6239,626.28439,626.284614,076.9126,946,841.68
1/21/2441,975.61142,732.23741,601.05141,748.087642,827.96133,744,669.64
1/20/2441,509.47442,318.46641,367.72741,975.611110,068.73134,473,567.05
1/19/2440,986.95341,875.12140,416.03141,509.474267,212.24132,980,904.88
1/18/2442,380.78542,971.15140,986.95340,986.953191,352.39131,224,736.91
1/17/2443,051.31243,264.53142,120.47542,380.785208,263.79135,688,365.64
1/16/2442,604.69743,181.81942,029.77843,051.312102,986.09137,835,157.04
1/4/2442,603.04444,327.14742,523.53844,034.1940141,447,209.62
1/1/2442,080.4843,685.74641,635.49143,648.0210140,117,824.14
12/29/2342,293.94442,893.32241,349.66841,900.9840134,509,530.78
12/27/2342,651.18243,665.26842,039.92243,518.7130139,727,834.26
12/22/2343,498.98944,083.36542,741.66643,594.580140,941,299.19
12/21/2343,546.77444,629.97443,139.02943,495.4850140,620,708.97
12/5/2341,885.20344,208.1540,924.21943,859.3290140,862,545.04
11/30/2337,440.81337,945.80837,292.41137,620.2850122,143,974.51
11/29/2337,790.7138,445.61237,227.97137,440.1660121,559,343.49
11/24/2337,154.53138,201.86636,768.35237,384.7270121,253,301.12
11/22/2336,336.33837,618.835,841.237,367.0930121,199,222.45
11/16/2337,340.75837,715.98735,877.92535,984.5450117,089,340.46
11/6/2335,13535,38134,71634,7169,478.48114,659,668.74