Australia markets closed

Rootstock Smart Bitcoin USD (RBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
64,201.72+370.72 (+0.58%)
As of 09:19PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202463,104.2165,011.1160,133.9664,201.7264,201.72623,714
18 Apr 202461,134.8063,953.9460,871.1363,104.2163,104.21287,260
17 Apr 202463,587.3664,077.0560,471.5661,134.8061,134.80743,233
16 Apr 202463,775.7764,391.5062,124.9063,587.3663,587.36669,376
15 Apr 202465,505.5967,150.4962,990.0863,775.7763,775.771,361,279
14 Apr 202463,796.9365,525.7462,304.2165,505.5965,505.59975,721
13 Apr 202466,630.6767,189.9360,811.0263,796.9363,796.931,097,734
12 Apr 202469,620.0271,024.8064,975.8266,630.6766,630.67913,479
11 Apr 202470,068.6970,887.2169,554.6369,620.0269,620.02389,077
10 Apr 202468,958.1070,157.0067,317.0470,068.6970,068.691,730,617
09 Apr 202471,838.5171,884.8268,353.6268,958.1068,958.10682,594
08 Apr 202469,458.0272,685.0069,129.9771,838.5171,838.51871,245
07 Apr 202468,391.7569,526.8868,356.6269,458.0269,458.02554,064
06 Apr 202467,442.0568,827.4667,086.3868,391.7568,391.75344,274
05 Apr 202467,518.4067,848.1165,783.4867,442.0567,442.05820,802
04 Apr 202466,015.5468,848.3165,441.2067,518.4067,518.40656,077
03 Apr 202465,493.8466,588.4264,275.2066,015.5466,015.54465,739
02 Apr 202469,353.7269,367.3464,375.4065,493.8465,493.84907,892
01 Apr 202471,055.7471,076.2868,057.2269,353.7269,353.721,417,884
31 Mar 202469,663.2471,220.2569,526.5271,055.7471,055.74644,636
30 Mar 202468,495.8870,809.8668,046.8069,663.2469,663.24551,877
29 Mar 202470,242.1670,756.0768,000.8068,495.8868,495.881,078,646
28 Mar 202468,848.9771,011.9468,455.4770,242.1670,242.16643,303
27 Mar 202470,247.6671,079.6868,052.3468,848.9768,848.97621,275
26 Mar 202469,559.3570,899.1669,195.1170,247.6670,247.66505,695
25 Mar 202466,842.7570,289.5466,267.6169,559.3569,559.35682,249
24 Mar 202464,128.2167,047.7063,657.1566,842.7566,842.75469,939
23 Mar 202463,411.0165,834.9863,227.3564,128.2164,128.21758,330
22 Mar 202466,007.6766,777.5862,800.7663,411.0163,411.01853,464
21 Mar 202467,439.5567,860.9965,073.6966,007.6766,007.67732,673
20 Mar 202462,017.3267,782.4060,895.3367,439.5567,439.551,464,394
19 Mar 202466,935.3967,132.0161,795.0162,017.3262,017.321,365,026
18 Mar 202467,566.8968,249.2865,941.1866,935.3966,935.39432,413
17 Mar 202465,549.8467,993.1164,465.8467,566.8967,566.89606,927
16 Mar 202468,957.7569,425.3065,215.9965,549.8465,549.84626,715
15 Mar 202470,826.2571,605.2765,919.8568,957.7568,957.75957,966
14 Mar 202472,616.5572,908.0968,296.5170,826.2570,826.251,383,550
13 Mar 202470,946.5672,865.4570,902.8672,616.5572,616.551,761,328
12 Mar 202471,877.0771,944.0568,454.6370,946.5670,946.561,242,810
11 Mar 202468,450.4372,189.0767,006.4171,877.0771,877.071,266,979
10 Mar 202468,398.2070,196.9167,989.6268,450.4368,450.43815,868
09 Mar 202468,138.7668,676.1367,496.5568,398.2068,398.20300,270
08 Mar 202467,071.3869,123.1366,398.5968,138.7668,138.761,541,541
07 Mar 202466,258.9668,572.9365,642.7567,071.3867,071.38842,935
06 Mar 202463,809.7467,721.8362,968.7566,258.9666,258.961,452,416
05 Mar 202466,482.6868,344.3360,266.9563,809.7463,809.742,627,013
04 Mar 202462,511.9466,835.0762,484.2166,482.6866,482.681,156,028
03 Mar 202461,414.4362,714.0460,755.9362,511.9462,511.94528,844
02 Mar 202461,848.3262,355.5961,079.1861,414.4361,414.43495,850
01 Mar 202460,278.8762,129.6260,034.7261,848.3261,848.321,914,619
29 Feb 202460,855.0662,112.5659,801.0060,278.8760,278.872,271,907
28 Feb 202455,852.2161,597.7055,818.7660,855.0660,855.062,463,352
27 Feb 202453,865.5056,159.7553,790.6355,852.2155,852.211,150,914
26 Feb 202451,771.1454,605.2550,836.2153,865.5053,865.501,272,616
25 Feb 202451,247.3851,979.6651,215.4351,771.1451,771.141,195,172
24 Feb 202450,761.5051,559.9050,220.3251,247.3851,247.38316,865
23 Feb 202451,048.8951,238.0950,229.0250,761.5050,761.50275,971
22 Feb 202451,815.4651,815.4650,478.6851,048.8951,048.89316,996
21 Feb 202451,974.6651,992.2350,106.4351,815.4651,815.46744,918
20 Feb 202451,828.3452,170.1748,849.5551,974.6651,974.661,655,709
19 Feb 202451,791.7452,478.6151,641.1151,828.3451,828.34815,726
18 Feb 202451,114.8252,194.9350,717.9651,791.7451,791.74566,829
17 Feb 202451,585.0151,636.6850,389.3851,114.8251,114.82426,060
16 Feb 202451,285.3851,780.8951,048.8951,585.0151,585.01467,529
15 Feb 202452,127.9653,174.9850,771.7551,285.3851,285.382,656,836
14 Feb 202449,267.1452,223.2849,032.7452,127.9652,127.96716,891
13 Feb 202449,768.1849,964.0048,415.3649,267.1449,267.14554,910
12 Feb 202447,825.8549,879.5847,258.1449,768.1849,768.18686,781
11 Feb 202446,901.9947,893.3246,748.3047,825.8547,825.85748,368
10 Feb 202446,859.6547,468.8546,585.9646,901.9946,901.99186,646
09 Feb 202444,827.9347,466.8144,827.9346,859.6546,859.65943,732
08 Feb 202443,858.5644,982.6443,858.5644,827.9344,827.93334,373
07 Feb 202442,858.5643,902.1942,649.1443,858.5643,858.56327,125
06 Feb 202442,361.5043,094.7342,353.1842,858.5642,858.56274,308
05 Feb 202442,549.1843,307.1442,078.9342,361.5042,361.50677,912
04 Feb 202442,753.3343,148.4342,110.3642,549.1842,549.18194,985
03 Feb 202442,838.9343,230.4742,403.9642,753.3342,753.33606,725
02 Feb 202443,044.1143,375.9841,886.5542,838.9342,838.93654,531
01 Feb 202442,420.6443,175.8941,228.9843,044.1143,044.11339,953
31 Jan 202442,966.2343,405.0142,173.8742,420.6442,420.64419,486
30 Jan 202443,552.0043,762.5142,966.2342,966.2342,966.23731,684
29 Jan 202442,194.5043,552.0041,825.5943,552.0043,552.001,119,604
28 Jan 202441,785.8342,749.1041,747.3642,194.5042,194.50506,414
27 Jan 202442,218.1542,282.1641,521.8341,785.8341,785.83791,695
26 Jan 202440,670.0542,845.3640,017.9642,218.1542,218.151,679,065
25 Jan 202440,178.5940,923.8439,923.4540,670.0540,670.052,256,614
24 Jan 202439,905.2140,643.6239,708.3340,178.5940,178.59840,395
23 Jan 202439,626.2940,554.5738,690.1139,905.2139,905.21529,992
22 Jan 202441,748.0941,805.6239,626.2939,626.2939,626.29614,077
21 Jan 202441,975.6142,732.2441,601.0541,748.0941,748.09642,828
20 Jan 202441,509.4742,318.4641,367.7341,975.6141,975.61110,069
19 Jan 202440,986.9541,875.1240,416.0341,509.4741,509.47267,212
18 Jan 202442,380.7942,971.1540,986.9540,986.9540,986.95191,352
17 Jan 202443,051.3143,264.5342,120.4842,380.7942,380.79208,264
16 Jan 202442,604.7043,181.8242,029.7843,051.3143,051.31102,986
15 Jan 202442,106.1142,995.5941,876.8242,604.7042,604.70171,513
14 Jan 202443,022.5943,328.1542,106.1142,106.1142,106.11237,212
13 Jan 202442,929.7743,307.4342,515.8843,022.5943,022.59330,720
12 Jan 202446,221.4546,231.6041,989.4142,929.7742,929.77899,034
11 Jan 202446,533.1848,561.6045,674.0546,221.4546,221.45575,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...