1R0R Historical USD Price
Daily close · Sep 25, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00054262 | $0.00054941 | $0.00053556 | $0.00053909 | $36,309.83 |
| 2026-09-24 | $0.00052973 | $0.00054364 | $0.00052428 | $0.00054276 | $36,632.72 |
| 2026-09-23 | $0.000556 | $0.00057336 | $0.00047338 | $0.00052961 | $27,062.78 |
| 2026-09-22 | $0.00063771 | $0.00063803 | $0.00055101 | $0.00055814 | $34,277.69 |
| 2026-09-21 | $0.00061003 | $0.00064355 | $0.00060951 | $0.00063846 | $34,563.09 |
| 2026-09-20 | $0.00060513 | $0.00060824 | $0.00058692 | $0.00060824 | $25,058.93 |
| 2026-09-19 | $0.00061946 | $0.00062098 | $0.00059957 | $0.00060613 | $36,648.93 |
| 2026-09-18 | $0.00057652 | $0.00062771 | $0.00057491 | $0.00061961 | $33,714.04 |
| 2026-09-17 | $0.00056669 | $0.00058406 | $0.00055715 | $0.00057699 | $19,681.42 |
| 2026-09-16 | $0.00058674 | $0.00059919 | $0.00055657 | $0.00056651 | $36,423.43 |
| 2026-09-15 | $0.00061166 | $0.00061606 | $0.00058323 | $0.00058692 | $31,113.84 |
| 2026-09-14 | $0.000601 | $0.00062714 | $0.0006005 | $0.00060854 | $29,287.34 |
| 2026-09-13 | $0.00060526 | $0.00061021 | $0.00059102 | $0.00060144 | $22,454.39 |
| 2026-09-12 | $0.00059458 | $0.00060653 | $0.00059329 | $0.00060531 | $34,078.37 |
| 2026-09-11 | $0.00057758 | $0.00062212 | $0.00057748 | $0.0005943 | $17,260.52 |
| 2026-09-10 | $0.00058433 | $0.0005854 | $0.00056403 | $0.00057743 | $29,883.51 |
| 2026-09-09 | $0.00058196 | $0.0005936 | $0.00057494 | $0.0005842 | $36,730.87 |
| 2026-09-08 | $0.00059431 | $0.00059783 | $0.00058349 | $0.00058492 | $30,671.93 |
| 2026-09-07 | $0.00059995 | $0.00060343 | $0.00058974 | $0.0005941 | $33,231.86 |
| 2026-09-06 | $0.00058489 | $0.00060144 | $0.00058455 | $0.00060053 | $28,695.42 |
| 2026-09-05 | $0.00057298 | $0.00058633 | $0.00057063 | $0.00058523 | $35,203.41 |
| 2026-09-04 | $0.00055851 | $0.00058119 | $0.00055794 | $0.00057293 | $31,537.27 |
| 2026-09-03 | $0.00052286 | $0.00055846 | $0.00051911 | $0.00055846 | $39,276.80 |
| 2026-09-02 | $0.00051545 | $0.00052445 | $0.00050501 | $0.0005225 | $33,500.23 |
| 2026-09-01 | $0.00052052 | $0.0005242 | $0.00050432 | $0.00051616 | $33,030.40 |
| 2026-08-31 | $0.00051149 | $0.00052464 | $0.00051015 | $0.0005206 | $31,724.24 |
| 2026-08-30 | $0.00051969 | $0.00053497 | $0.00051145 | $0.00051309 | $19,371.69 |
| 2026-08-29 | $0.00051683 | $0.00052042 | $0.00051434 | $0.00051976 | $26,893.58 |
| 2026-08-28 | $0.00052876 | $0.00053274 | $0.00051199 | $0.00051634 | $35,074.87 |
| 2026-08-27 | $0.00052095 | $0.00053424 | $0.00051687 | $0.00052835 | $38,485.46 |