Rootstock Smart Bitcoin (RBTC) historical data and Live price

Rootstock Smart Bitcoin

RBTC

$ 27,142.36 -0.018 %

1.00224782 BTC

MARKET CAP
96.087 M

24H VOLUME
34.924 k

CIRC.SUPPLY
3.54 k

MAX SUPPLY

RBTC

USD

Rank262

1H 0.07 %

24H -0.02 %

7D 0.01 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	39,130.692	39,675.345	37,667.14	37,909.963	22,794.93	75,737,716.09
8/2/21	39,834.234	40,326.329	38,643.424	39,110.165	17,132.31	78,171,981.6
8/1/21	41,524.065	42,465.467	39,391.107	39,890.502	28,713.79	79,730,357.66
7/31/21	42,138.886	42,162.592	40,623.444	41,621.604	57,836.84	83,253,010.24
7/30/21	39,852.393	42,048.062	38,237.239	42,048.062	72,221.62	84,106,026.51
7/29/21	39,920.888	40,393.714	39,267.652	39,835.097	112,688.8	79,471,484.38
7/28/21	39,218.384	40,641.811	38,626.6	39,943.066	150,311.32	79,759,421.7
7/27/21	37,161.776	39,271.472	36,265.776	39,204.328	77,882.32	78,441,279.07
7/26/21	35,328.193	40,309.331	35,168.046	37,195.232	148,599.27	74,629,652.49
7/25/21	34,218.644	35,341.524	33,770.128	35,329.347	33,399.62	70,920,578.58
7/24/21	33,501.871	34,412.098	33,272.148	34,201.529	40,861.9	68,666,842.3
7/23/21	32,157.739	33,450.008	31,949.729	33,450.008	33,950.64	67,126,297.81
7/22/21	31,952.926	32,416.72	31,698.089	32,166.513	228,754.54	64,549,518.82
7/21/21	29,665.117	32,521.205	29,402.433	31,950.65	100,751.38	64,204,828.73
7/20/21	30,704.149	30,895.141	29,256.407	29,669.773	46,406.18	59,620,818.6
7/19/21	31,790.46	31,869.457	30,460.016	30,727.011	24,358.77	61,745,318.7
7/18/21	31,396.905	32,335.939	31,139.535	31,780.495	31,344.46	63,979,335.26
7/17/21	31,229.546	31,793.852	31,002.443	31,389.981	128,341.11	63,165,898.71
7/16/21	31,723.623	32,216.198	30,948.108	31,235.729	220,468.85	63,065,330.74
7/15/21	32,587.105	32,971.644	31,026.719	31,650.912	202,206.19	63,046,403.71
7/14/21	32,252.216	32,929.571	31,281.102	32,586.759	169,682.08	64,910,545.8
7/13/21	32,902.114	33,138.833	31,828.202	32,244.45	281,347.59	64,314,586.42
7/12/21	34,079.096	34,433.327	32,357.471	32,904.861	451,740.24	66,079,902.77
7/11/21	33,356.554	34,414.477	33,189.616	34,074.77	94,245.82	68,679,817.51
7/10/21	33,635.579	34,067.284	33,010.924	33,346.374	59,694.69	67,211,689.24
7/9/21	32,645.794	33,896.992	32,091.787	33,692.07	23,805.25	67,856,276.32
7/8/21	33,725.891	33,776.725	31,829.868	32,613.818	174,194.7	65,614,000.87
7/7/21	34,074.154	34,959.112	33,710.387	33,710.387	93,019.34	67,950,044.16
7/6/21	33,681.752	34,867.203	33,443.768	34,042.154	120,754.36	68,822,950.09
7/5/21	35,254.001	35,254.001	33,098.32	33,752.687	45,281.97	68,237,379.32
7/4/21	34,524.879	35,871.306	34,242.201	35,245.473	94,855.85	71,223,047.63
7/3/21	33,753.917	34,759.975	33,278.172	34,526.104	22,002.77	69,645,221.29
7/2/21	33,433.887	33,789.808	32,576.848	33,755.682	189,401.87	67,994,613.48
7/1/21	35,005.268	35,005.268	32,755.087	33,400.274	41,771.93	67,419,620.75
6/30/21	35,609.168	35,819.469	33,949.807	34,996.528	169,962.38	70,741,910.58
6/29/21	34,308.803	36,288.138	34,080.946	35,666.842	965,136.76	72,175,884.28
6/28/21	34,364.443	34,907.248	33,682.233	34,328.674	1,159,853.97	69,514,920.94
6/27/21	31,888.871	34,364.464	31,772.875	34,321.799	31,246	69,777,351.59
6/26/21	31,229.391	32,250.053	29,901.344	31,803.988	181,466.8	64,656,962.99
6/25/21	34,283.343	35,210.968	30,982.035	31,241.693	279,878.83	63,711,773.18
6/24/21	33,052.797	34,859.619	31,811.976	34,302.12	265,723.84	70,789,773.89
6/23/21	32,225.912	34,255.063	31,406.171	33,051.677	371,316.66	68,199,346.41
6/22/21	31,454.55	33,003.45	28,683.178	32,191.782	580,015.89	66,567,188.51
6/21/21	35,493.531	35,516.362	31,169.206	31,454.55	193,096.68	65,407,909.83
6/20/21	35,472.847	35,875.484	33,269.72	35,413.742	164,897.68	73,547,197.78
6/19/21	35,567.006	36,359.37	34,800.628	35,472.847	355,295.37	73,684,040.37
6/18/21	37,826.094	37,958.746	35,079.514	35,566.968	174,279.73	73,855,756
6/17/21	38,082.361	39,342.458	37,254.453	37,826.094	607,425.46	78,805,089.01
6/16/21	39,716.782	40,299.263	37,921.194	38,073.401	542,844.25	77,009,699.71
6/15/21	40,060.598	40,907.73	39,188.92	39,794.552	584,776.4	79,851,042.59
6/14/21	38,646.654	40,735.704	38,434.234	40,032.492	579,915.82	80,595,167.08
6/13/21	35,366.483	39,012.617	34,670.688	38,721.704	393,535.42	77,573,305.47
6/12/21	36,797.579	36,865.037	34,433.849	35,326.845	187,920.07	69,505,543.99
6/11/21	36,362.186	37,232.743	35,710.691	36,742.497	356,996.67	72,281,819.83
6/10/21	37,007.414	37,967.494	35,374.418	36,354.636	772,144.55	70,202,912.26
6/9/21	33,119.639	37,278.193	32,439.924	36,954.619	484,977.73	70,871,149.12
6/7/21	35,703.346	36,712.016	33,337.886	33,494.596	348,559.41	64,151,444.45
6/6/21	35,529.291	36,387.937	35,129.923	35,695.384	147,262.27	68,306,543.99
6/5/21	36,891.741	37,818.465	34,750.252	35,525.252	170,028.78	67,243,333.77
6/4/21	38,867.411	38,905.033	35,454.487	36,908.673	690,737.38	69,856,109.78
6/3/21	37,484.313	39,226.196	36,950.349	38,830.215	314,412.99	72,086,802.54
6/2/21	36,675.929	38,123.732	35,789.484	37,517.077	562,082.07	69,726,604.98
6/1/21	37,202.002	37,893.296	35,618.863	36,657.916	180,067.51	66,522,408.5
5/31/21	35,542.618	37,460.669	34,133.054	37,184.337	382,903.13	66,348,795.9
5/30/21	34,571.185	36,280.46	33,351.814	35,525.971	146,649.59	63,389,313.19
5/29/21	35,699.216	37,194.594	33,435.244	34,538.043	590,405.89	61,623,588.1
5/28/21	38,257.097	38,710.619	34,698.453	35,665.008	467,021.15	62,742,326.98
5/27/21	39,171.8	40,363.255	37,106.249	38,255.911	2,024,846.94	62,677,781.04
5/26/21	38,201.52	40,632.157	37,709.19	39,120.028	519,174.54	60,783,952.01
5/25/21	38,440.669	39,548.854	36,581.581	38,162.121	326,120.7	55,860,518.6
5/24/21	34,125.548	39,813.331	34,056.982	38,300.183	1,377,387.66	56,062,105.5
5/23/21	37,201.803	37,931.797	30,862.392	34,196.637	479,986.14	52,773,551.47
5/22/21	36,826.27	38,316.482	34,824.367	37,180.326	288,789.21	57,658,538.22
5/21/21	40,148.901	41,550.644	33,118.972	36,818.142	363,738.77	57,303,722.5
5/19/21	42,291.875	42,830.39	30,160.824	36,299.344	826,262.77	57,165,677.12
5/19/21	42,291.875	42,830.39	30,160.824	36,299.344	826,262.77	57,165,677.12
5/19/21	42,291.875	42,830.39	30,160.824	36,299.344	826,262.77	57,165,677.12
5/19/21	42,291.875	42,830.39	30,160.824	36,299.344	826,262.77	57,165,677.12
5/18/21	43,119.725	45,475.984	41,813.824	42,373.889	557,174.47	67,435,258.94
5/18/21	43,119.725	45,475.984	41,813.824	42,373.889	557,174.47	67,435,258.94
5/18/21	43,119.725	45,475.984	41,813.824	42,373.889	557,174.47	67,435,258.94
5/18/21	43,119.725	45,475.984	41,813.824	42,373.889	557,174.47	67,435,258.94
5/17/21	45,860.688	46,028.598	41,619.243	42,955.39	530,784.86	68,603,260.29
5/17/21	45,860.688	46,028.598	41,619.243	42,955.39	530,784.86	68,603,260.29
5/17/21	45,860.688	46,028.598	41,619.243	42,955.39	530,784.86	68,603,260.29
5/17/21	45,860.688	46,028.598	41,619.243	42,955.39	530,784.86	68,603,260.29
5/16/21	46,305.374	49,200.105	43,560.608	45,883.312	561,570.2	73,560,128.21
5/16/21	46,305.374	49,200.105	43,560.608	45,883.312	561,570.2	73,560,128.21
5/16/21	46,305.374	49,200.105	43,560.608	45,883.312	561,570.2	73,560,128.21
5/16/21	46,305.374	49,200.105	43,560.608	45,883.312	561,570.2	73,560,128.21

Rootstock Smart Bitcoin (RBTC) historical data and Live price

Rootstock Smart Bitcoin

Similar Coins

Sign up for our Newsletter