sBTC
SBTC
Rank #185
$93,176.00
Updated 25 days ago
Market Cap
$408.76M
24h Volume
$94.60K
Avg Volume (6m)
$71.68K
24h High/Low
$101,865.00
$85,963.00
$85,963.00
Price Chart
Categories & Chains
Categories
Liquid Staking Tokens
Liquid Staking
Liquid Staked BTC
Stacks Ecosystem
Chains
Stacks
SM3VDXK3WZZSA84XX...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $93,176.00 | $101,865.00 | $85,963.00 | $93,176.00 | $94.60K | $408.76M |
| Dec 2, 2025 | $85,771.78 | $91,240.26 | $85,471.51 | $90,674.17 | $57.13K | $386.69M |
| Dec 1, 2025 | $91,032.47 | $91,032.47 | $84,393.58 | $86,528.44 | $87.75K | $377.94M |
| Nov 30, 2025 | $90,548.72 | $92,418.08 | $89,346.04 | $90,661.29 | $22.19K | $398.82M |
| Nov 29, 2025 | $89,710.89 | $98,730.36 | $89,710.89 | $90,650.09 | $37.56K | $397.86M |
| Nov 28, 2025 | $91,358.46 | $94,231.99 | $90,322.53 | $92,590.48 | $159.19K | $401.41M |
| Nov 27, 2025 | $90,482.69 | $91,941.22 | $90,231.88 | $91,282.33 | $37.85K | $398.83M |
| Nov 26, 2025 | $86,912.37 | $90,342.81 | $86,334.23 | $90,342.81 | $44.93K | $385.02M |
| Nov 25, 2025 | $88,107.79 | $88,683.90 | $86,421.41 | $86,572.74 | $53.06K | $382.40M |
| Nov 24, 2025 | $86,288.17 | $100,227.35 | $85,056.55 | $88,307.13 | $67.09K | $382.70M |
| Nov 23, 2025 | $84,757.51 | $101,241.25 | $84,682.24 | $87,718.06 | $48.37K | $379.65M |
| Nov 22, 2025 | $84,335.19 | $86,778.72 | $83,510.98 | $83,917.23 | $156.91K | $369.73M |
| Nov 21, 2025 | $86,228.28 | $98,648.96 | $82,226.24 | $85,162.36 | $145.54K | $375.29M |
| Nov 20, 2025 | $90,864.19 | $93,007.19 | $86,223.46 | $87,169.89 | $52.46K | $397.73M |
| Nov 19, 2025 | $91,976.54 | $92,493.56 | $86,485.69 | $91,019.78 | $59.74K | $400.71M |
| Nov 18, 2025 | $92,095.98 | $111,723.41 | $88,910.62 | $92,986.82 | $122.50K | $405.45M |
| Nov 17, 2025 | $94,454.12 | $113,412.07 | $90,409.83 | $93,105.15 | $146.34K | $416.30M |
| Nov 16, 2025 | $94,812.02 | $110,991.52 | $93,938.49 | $94,385.27 | $60.56K | $420.56M |
| Nov 15, 2025 | $95,887.09 | $96,801.05 | $94,775.20 | $94,775.20 | $62.03K | $419.93M |
| Nov 14, 2025 | $100,448.78 | $100,448.78 | $94,094.54 | $94,974.41 | $76.19K | $425.10M |
| Nov 13, 2025 | $101,450.36 | $104,754.69 | $98,016.55 | $99,255.35 | $59.74K | $445.21M |
| Nov 12, 2025 | $101,274.90 | $105,918.02 | $100,880.70 | $101,697.34 | $99.85K | $452.79M |
| Nov 11, 2025 | $102,535.00 | $108,365.00 | $102,158.00 | $102,535.00 | $117.75K | $447.62M |
| Nov 10, 2025 | $103,888.50 | $103,888.50 | $103,888.50 | $103,888.50 | $149.39K | $455.10M |
| Nov 9, 2025 | $102,335.38 | $102,335.38 | $102,335.38 | $102,335.38 | $94.99K | $447.38M |
| Nov 8, 2025 | $104,288.81 | $104,288.81 | $104,288.81 | $104,288.81 | $180.26K | $455.82M |
| Nov 7, 2025 | $101,051.87 | $101,051.87 | $101,051.87 | $101,051.87 | $87.65K | $441.63M |
| Nov 6, 2025 | $103,827.26 | $103,827.26 | $103,827.26 | $103,827.26 | $93.16K | $453.72M |
| Nov 5, 2025 | $101,425.50 | $101,425.50 | $101,425.50 | $101,425.50 | $188.25K | $448.32M |
| Nov 4, 2025 | $105,992.98 | $105,992.98 | $105,992.98 | $105,992.98 | $342.27K | $467.95M |
| Nov 3, 2025 | $110,981.89 | $110,981.89 | $110,981.89 | $110,981.89 | $36.14K | $110.81M |
| Nov 2, 2025 | $111,458.64 | $111,458.64 | $111,458.64 | $111,458.64 | $41.85K | $111.46M |
| Nov 1, 2025 | $107,144.48 | $107,144.48 | $107,144.48 | $107,144.48 | $353.53K | $107.14M |
| Oct 31, 2025 | $111,399.74 | $111,399.74 | $111,399.74 | $111,399.74 | $113.93K | $112.10M |
| Oct 30, 2025 | $111,617.38 | $111,617.38 | $111,617.38 | $111,617.38 | $109.60K | $111.64M |
| Oct 29, 2025 | $114,011.44 | $114,011.44 | $114,011.44 | $114,011.44 | $79.71K | $114.19M |
| Oct 28, 2025 | $116,476.11 | $116,476.11 | $116,476.11 | $116,476.11 | $54.03K | $116.48M |
| Oct 27, 2025 | $111,166.36 | $111,166.36 | $111,166.36 | $111,166.36 | $68.26K | $111.17M |
| Oct 26, 2025 | $110,042.97 | $110,042.97 | $110,042.97 | $110,042.97 | $49.38K | $110.04M |
| Oct 25, 2025 | $109,238.01 | $109,238.01 | $109,238.01 | $109,238.01 | $35.44K | $109.24M |
| Oct 24, 2025 | $107,394.58 | $107,394.58 | $107,394.58 | $107,394.58 | $55.76K | $107.39M |
| Oct 23, 2025 | $108,944.76 | $108,944.76 | $108,944.76 | $108,944.76 | $63.32K | $108.94M |
| Oct 22, 2025 | $113,116.66 | $113,116.66 | $113,116.66 | $113,116.66 | $51.28K | $113.12M |
| Oct 21, 2025 | $109,302.94 | $109,302.94 | $109,302.94 | $109,302.94 | $52.20K | $109.31M |
| Oct 20, 2025 | $107,846.74 | $107,846.74 | $107,846.74 | $107,846.74 | $165.61K | $107.85M |
| Oct 19, 2025 | $108,176.10 | $108,176.10 | $108,176.10 | $108,176.10 | $23.68K | $108.18M |
| Oct 18, 2025 | $108,401.90 | $108,401.90 | $108,401.90 | $108,401.90 | $118.19K | $108.40M |
| Oct 17, 2025 | $110,735.24 | $110,735.24 | $110,735.24 | $110,735.24 | $76.91K | $110.74M |
| Oct 16, 2025 | $113,605.09 | $113,605.09 | $113,605.09 | $113,605.09 | $41.16K | $113.61M |
| Oct 15, 2025 | $115,117.69 | $115,117.69 | $115,117.69 | $115,117.69 | $64.81K | $115.12M |
| Oct 14, 2025 | $117,550.79 | $117,550.79 | $117,550.79 | $117,550.79 | $98.19K | $117.55M |
| Oct 13, 2025 | $111,658.88 | $111,658.88 | $111,658.88 | $111,658.88 | $216.10K | $111.66M |
| Oct 12, 2025 | $113,462.95 | $113,462.95 | $113,462.95 | $113,462.95 | $288.19K | $113.46M |
| Oct 11, 2025 | $122,583.18 | $122,583.18 | $122,583.18 | $122,583.18 | $347.40K | $122.55M |
| Oct 10, 2025 | $123,416.17 | $123,416.17 | $123,416.17 | $123,416.17 | $109.32K | $123.42M |
| Oct 9, 2025 | $122,059.33 | $122,059.33 | $122,059.33 | $122,059.33 | $52.48K | $121.77M |
| Oct 8, 2025 | $125,426.65 | $125,426.65 | $125,426.65 | $125,426.65 | $194.79K | $124.94M |
| Oct 7, 2025 | $123,237.50 | $123,237.50 | $123,237.50 | $123,237.50 | $221.21K | $123.27M |
| Oct 6, 2025 | $124,775.81 | $124,775.81 | $124,775.81 | $124,775.81 | $96.60K | $124.78M |
| Oct 5, 2025 | $122,432.96 | $122,432.96 | $122,432.96 | $122,432.96 | $109.02K | $121.11M |
| Oct 4, 2025 | $119,615.86 | $119,615.86 | $119,615.86 | $119,615.86 | $93.33K | $119.61M |
| Oct 3, 2025 | $118,674.99 | $118,674.99 | $118,674.99 | $118,674.99 | $116.41K | $118.67M |
| Oct 2, 2025 | $115,472.88 | $115,472.88 | $115,472.88 | $115,472.88 | $142.76K | $115.48M |
| Oct 1, 2025 | $114,361.53 | $114,361.53 | $114,361.53 | $114,361.53 | $31.82K | $114.36M |
| Sep 30, 2025 | $113,637.24 | $113,637.24 | $113,637.24 | $113,637.24 | $23.78K | $113.64M |
| Sep 29, 2025 | $109,760.72 | $109,760.72 | $109,760.72 | $109,760.72 | $58.82K | $109.76M |
| Sep 28, 2025 | $109,711.59 | $109,711.59 | $109,711.59 | $109,711.59 | $13.29K | $109.71M |
| Sep 27, 2025 | $110,128.39 | $110,128.39 | $110,128.39 | $110,128.39 | $48.59K | $107.62M |
| Sep 26, 2025 | $113,895.64 | $113,895.64 | $113,895.64 | $113,895.64 | $87.70K | $113.88M |
| Sep 25, 2025 | $116,663.44 | $116,663.44 | $116,663.44 | $116,663.44 | $229.78K | $116.66M |
| Sep 24, 2025 | $111,492.93 | $111,492.93 | $111,492.93 | $111,492.93 | $49.64K | $111.49M |
| Sep 23, 2025 | $115,343.67 | $115,343.67 | $115,343.67 | $115,343.67 | $84.43K | $115.33M |
| Sep 22, 2025 | $115,055.02 | $115,055.02 | $115,055.02 | $115,055.02 | $26.06K | $115.06M |
| Sep 21, 2025 | $116,123.62 | $116,123.62 | $116,123.62 | $116,123.62 | $22.11K | $116.12M |
| Sep 20, 2025 | $117,494.70 | $117,494.70 | $117,494.70 | $117,494.70 | $38.68K | $118.00M |
| Sep 19, 2025 | $116,634.50 | $116,634.50 | $116,634.50 | $116,634.50 | $25.75K | $116.63M |
| Sep 18, 2025 | $118,487.80 | $118,487.80 | $118,487.80 | $118,487.80 | $140.16K | $118.49M |
| Sep 17, 2025 | $118,519.73 | $118,519.73 | $118,519.73 | $118,519.73 | $51.52K | $118.52M |
| Sep 16, 2025 | $111,572.67 | $111,572.67 | $111,572.67 | $111,572.67 | $70.73K | $111.57M |
| Sep 15, 2025 | $112,913.01 | $112,913.01 | $112,913.01 | $112,913.01 | $112.31K | $112.74M |
| Sep 14, 2025 | $117,824.72 | $117,824.72 | $117,824.72 | $117,824.72 | $30.27K | $117.82M |
| Sep 13, 2025 | $118,539.06 | $118,539.06 | $118,539.06 | $118,539.06 | $48.22K | $118.54M |
| Sep 12, 2025 | $117,335.92 | $117,335.92 | $117,335.92 | $117,335.92 | $278.94K | $118.84M |
| Sep 11, 2025 | $113,281.33 | $113,281.33 | $113,281.33 | $113,281.33 | $32.43K | $114.32M |
| Sep 10, 2025 | $112,205.12 | $112,205.12 | $112,205.12 | $112,205.12 | $78.58K | $112.21M |
| Sep 9, 2025 | $113,846.42 | $113,846.42 | $113,846.42 | $113,846.42 | $32.12K | $113.85M |
| Sep 8, 2025 | $112,744.50 | $112,744.50 | $112,744.50 | $112,744.50 | $22.77K | $112.74M |
| Sep 7, 2025 | $111,026.84 | $111,026.84 | $111,026.84 | $111,026.84 | $23.54K | $111.03M |
| Sep 6, 2025 | $112,271.04 | $112,271.04 | $112,271.04 | $112,271.04 | $31.49K | $112.27M |
| Sep 5, 2025 | $111,432.75 | $111,432.75 | $111,432.75 | $111,432.75 | $54.24K | $111.43M |
| Sep 4, 2025 | $112,643.97 | $112,643.97 | $112,643.97 | $112,643.97 | $41.83K | $112.64M |
| Sep 3, 2025 | $110,784.90 | $110,784.90 | $110,784.90 | $110,784.90 | $21.96K | $110.78M |
| Sep 2, 2025 | $109,588.05 | $109,588.05 | $109,588.05 | $109,588.05 | $55.30K | $109.58M |
| Sep 1, 2025 | $111,408.25 | $111,408.25 | $111,408.25 | $111,408.25 | $19.27K | $111.41M |
| Aug 31, 2025 | $109,295.56 | $109,295.56 | $109,295.56 | $109,295.56 | $23.80K | $109.30M |
| Aug 30, 2025 | $107,452.58 | $107,452.58 | $107,452.58 | $107,452.58 | $42.83K | $107.45M |
| Aug 29, 2025 | $113,251.36 | $113,251.36 | $113,251.36 | $113,251.36 | $44.86K | $113.25M |
| Aug 28, 2025 | $112,304.13 | $112,304.13 | $112,304.13 | $112,304.13 | $32.21K | $112.37M |
| Aug 27, 2025 | $111,226.17 | $111,226.17 | $111,226.17 | $111,226.17 | $72.99K | $111.23M |
| Aug 26, 2025 | $108,930.25 | $108,930.25 | $108,930.25 | $108,930.25 | $58.68K | $109.16M |
| Aug 25, 2025 | $111,912.66 | $111,912.66 | $111,912.66 | $111,912.66 | $39.06K | $111.90M |
| Aug 24, 2025 | $115,390.47 | $115,390.47 | $115,390.47 | $115,390.47 | $21.12K | $115.41M |
| Aug 23, 2025 | $116,464.56 | $116,464.56 | $116,464.56 | $116,464.56 | $42.81K | $116.46M |
| Aug 22, 2025 | $113,219.85 | $113,219.85 | $113,219.85 | $113,219.85 | $83.01K | $113.21M |
| Aug 21, 2025 | $114,741.82 | $114,741.82 | $114,741.82 | $114,741.82 | $38.27K | $114.74M |
| Aug 20, 2025 | $118,454.94 | $118,454.94 | $118,454.94 | $118,454.94 | $72.84K | $118.45M |
| Aug 19, 2025 | $116,978.99 | $116,978.99 | $116,978.99 | $116,978.99 | $18.56K | $116.98M |
| Aug 18, 2025 | $119,010.06 | $119,010.06 | $119,010.06 | $119,010.06 | $43.92K | $119.01M |
| Aug 17, 2025 | $117,869.55 | $117,869.55 | $117,869.55 | $117,869.55 | $15.14K | $117.87M |
| Aug 16, 2025 | $118,051.56 | $118,051.56 | $118,051.56 | $118,051.56 | $61.95K | $118.05M |
| Aug 15, 2025 | $119,160.88 | $119,160.88 | $119,160.88 | $119,160.88 | $41.80K | $119.16M |
| Aug 14, 2025 | $122,063.04 | $122,063.04 | $122,063.04 | $122,063.04 | $47.10K | $123.26M |
| Aug 13, 2025 | $115,092.72 | $115,092.72 | $115,092.72 | $115,092.72 | $53.40K | $115.09M |
| Aug 12, 2025 | $122,410.10 | $122,410.10 | $122,410.10 | $122,410.10 | $146.60K | $122.41M |
| Aug 11, 2025 | $119,649.62 | $119,649.62 | $119,649.62 | $119,649.62 | $177.77K | $119.65M |
| Aug 10, 2025 | $116,828.40 | $116,828.40 | $116,828.40 | $116,828.40 | $102.14K | $116.82M |
| Aug 9, 2025 | $116,510.61 | $116,510.61 | $116,510.61 | $116,510.61 | $91.07K | $116.52M |
| Aug 8, 2025 | $110,933.63 | $110,933.63 | $110,933.63 | $110,933.63 | $43.22K | $110.93M |
| Aug 7, 2025 | $115,436.14 | $115,436.14 | $115,436.14 | $115,436.14 | $54.90K | $115.44M |
| Aug 6, 2025 | $114,532.66 | $114,532.66 | $114,532.66 | $114,532.66 | $86.76K | $114.53M |
| Aug 5, 2025 | $115,681.90 | $115,681.90 | $115,681.90 | $115,681.90 | $1.84K | $115.68M |
| Aug 4, 2025 | $114,858.16 | $114,858.16 | $114,858.16 | $114,858.16 | $1.76K | $114.86M |
| Aug 3, 2025 | $112,700.78 | $112,700.78 | $112,700.78 | $112,700.78 | $1.33K | $112.70M |
| Aug 2, 2025 | $113,899.29 | $113,899.29 | $113,899.29 | $113,899.29 | $1.49K | $113.71M |
| Aug 1, 2025 | $119,046.36 | $119,046.36 | $119,046.36 | $119,046.36 | $1.02K | $119.05M |
| Jul 31, 2025 | $116,797.98 | $116,797.98 | $116,797.98 | $116,797.98 | $20.06K | $118.05M |
| Jul 30, 2025 | $118,944.89 | $118,944.89 | $118,944.89 | $118,944.89 | $51.58K | $118.94M |
| Jul 29, 2025 | $118,522.65 | $118,522.65 | $118,522.65 | $118,522.65 | $34.73K | $118.52M |
| Jul 28, 2025 | $119,887.72 | $119,887.72 | $119,887.72 | $119,887.72 | $6.10K | $120.09M |
| Jul 27, 2025 | $118,254.52 | $118,254.52 | $118,254.52 | $118,254.52 | $31.69K | $118.25M |
| Jul 26, 2025 | $118,213.63 | $118,213.63 | $118,213.63 | $118,213.63 | $30.11K | $118.21M |
| Jul 25, 2025 | $119,448.68 | $119,448.68 | $119,448.68 | $119,448.68 | $42.92K | $119.45M |
| Jul 24, 2025 | $119,237.42 | $119,237.42 | $119,237.42 | $119,237.42 | $64.60K | $119.24M |
| Jul 23, 2025 | $117,589.54 | $117,589.54 | $117,589.54 | $117,589.54 | $38.72K | $117.60M |
| Jul 22, 2025 | $116,534.94 | $116,534.94 | $116,534.94 | $116,534.94 | $51.13K | $116.54M |
| Jul 21, 2025 | $117,584.75 | $117,584.75 | $117,584.75 | $117,584.75 | $20.26K | $117.58M |
| Jul 20, 2025 | $117,866.60 | $117,866.60 | $117,866.60 | $117,866.60 | $28.46K | $117.87M |
| Jul 19, 2025 | $118,127.62 | $118,127.62 | $118,127.62 | $118,127.62 | $52.02K | $118.22M |
| Jul 18, 2025 | $119,734.66 | $119,734.66 | $119,734.66 | $119,734.66 | $23.06K | $119.73M |
| Jul 17, 2025 | $123,441.42 | $123,441.42 | $123,441.42 | $123,441.42 | $24.13K | $123.44M |
| Jul 16, 2025 | $115,913.95 | $115,913.95 | $115,913.95 | $115,913.95 | $34.29K | $115.91M |
| Jul 15, 2025 | $119,816.91 | $119,816.91 | $119,816.91 | $119,816.91 | $49.93K | $119.82M |
| Jul 14, 2025 | $117,907.28 | $117,907.28 | $117,907.28 | $117,907.28 | $32.50K | $117.91M |
| Jul 13, 2025 | $130,930.39 | $130,930.39 | $130,930.39 | $130,930.39 | $33.03K | $130.93M |
| Jul 12, 2025 | $116,113.90 | $116,113.90 | $116,113.90 | $116,113.90 | $53.97K | $116.12M |
| Jul 11, 2025 | $115,543.48 | $115,543.48 | $115,543.48 | $115,543.48 | $36.73K | $115.56M |
| Jul 10, 2025 | $112,247.81 | $112,247.81 | $112,247.81 | $112,247.81 | $24.30K | $112.24M |
| Jul 9, 2025 | $102,753.75 | $102,753.75 | $102,753.75 | $102,753.75 | $36.03K | $102.75M |
| Jul 8, 2025 | $106,832.96 | $106,832.96 | $106,832.96 | $106,832.96 | $36.94K | $106.83M |
| Jul 7, 2025 | $108,390.62 | $108,390.62 | $108,390.62 | $108,390.62 | $38.46K | $108.39M |
| Jul 6, 2025 | $107,612.18 | $107,612.18 | $107,612.18 | $107,612.18 | $37.30K | $107.61M |
| Jul 5, 2025 | $108,524.15 | $108,524.15 | $108,524.15 | $108,524.15 | $37.45K | $108.52M |
| Jul 4, 2025 | $111,003.27 | $111,003.27 | $111,003.27 | $111,003.27 | $14.90K | $111.00M |
| Jul 3, 2025 | $101,319.83 | $101,319.83 | $101,319.83 | $101,319.83 | $24.01K | $101.32M |
| Jul 2, 2025 | $107,257.99 | $107,257.99 | $107,257.99 | $107,257.99 | $49.42K | $107.26M |
| Jul 1, 2025 | $106,758.86 | $106,758.86 | $106,758.86 | $106,758.86 | $26.75K | $106.76M |
| Jun 30, 2025 | $111,912.15 | $111,912.15 | $111,912.15 | $111,912.15 | $38.89K | $111.92M |
| Jun 29, 2025 | $108,353.22 | $108,353.22 | $108,353.22 | $108,353.22 | $25.33K | $108.35M |
| Jun 28, 2025 | $106,120.88 | $106,120.88 | $106,120.88 | $106,120.88 | $50.82K | $106.12M |