sBTC
SBTC
Rank #185
$102,535.00
Updated 7 days ago
Market Cap
$447.62M
24h Volume
$117.75K
Avg Volume (90d)
$88.73K
24h High/Low
$108,365.00
$102,158.00
$102,158.00
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 |
|---|---|---|---|---|---|---|
| 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 |