1R0R Historical USD Price
Daily close · Nov 10, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00032621 | $0.00032624 | $0.0003074 | $0.00031245 | $3.43 |
| 2026-11-09 | $0.00032505 | $0.00033006 | $0.0003171 | $0.00032607 | $830.24 |
| 2026-11-08 | $0.00034255 | $0.00034348 | $0.00032296 | $0.00032493 | $183.43 |
| 2026-11-07 | $0.00034254 | $0.00034432 | $0.00034053 | $0.00034256 | $193.38 |
| 2026-11-06 | $0.00033668 | $0.00034411 | $0.00033551 | $0.00034258 | $468.72 |
| 2026-11-05 | $0.00036712 | $0.00036893 | $0.00033234 | $0.00033624 | $228.39 |
| 2026-11-04 | $0.00034711 | $0.00037219 | $0.00034006 | $0.00036721 | $366.42 |
| 2026-11-03 | $0.00037849 | $0.00038446 | $0.00034739 | $0.00034739 | $6,525.45 |
| 2026-11-02 | $0.00040604 | $0.00041125 | $0.00037608 | $0.00037848 | $3,650.28 |
| 2026-11-01 | $0.00040411 | $0.00040501 | $0.00040112 | $0.00040497 | $79.72 |
| 2026-10-31 | $0.00039745 | $0.00040221 | $0.00039612 | $0.00040129 | $126.25 |
| 2026-10-30 | $0.00040034 | $0.0004006 | $0.00038889 | $0.00039738 | $19.29 |
| 2026-10-29 | $0.00042041 | $0.00042198 | $0.00040018 | $0.00040018 | $211.13 |
| 2026-10-28 | $0.0004185 | $0.00042414 | $0.00041465 | $0.00042024 | $128.61 |
| 2026-10-27 | $0.00041387 | $0.00042037 | $0.00040957 | $0.00041888 | $128.20 |
| 2026-10-26 | $0.00042336 | $0.00042416 | $0.0004075 | $0.00041379 | $1,897.10 |
| 2026-10-25 | $0.00042465 | $0.00042834 | $0.00041838 | $0.0004234 | $146.69 |
| 2026-10-24 | $0.00043014 | $0.00043016 | $0.00041284 | $0.00042506 | $8.68 |
| 2026-10-23 | $0.00043038 | $0.00043559 | $0.00042504 | $0.00043026 | $9.42 |
| 2026-10-22 | $0.00044768 | $0.00044899 | $0.00042641 | $0.00043075 | $71.00 |
| 2026-10-21 | $0.00045294 | $0.00046602 | $0.00044665 | $0.00044748 | $1,738.78 |
| 2026-10-20 | $0.00044552 | $0.00045721 | $0.00044032 | $0.0004533 | $3.33 |
| 2026-10-19 | $0.00044627 | $0.00045267 | $0.0004426 | $0.00044553 | $4.32 |
| 2026-10-18 | $0.00044464 | $0.00044953 | $0.00043156 | $0.00044622 | $8.59 |
| 2026-10-17 | $0.00045079 | $0.00045335 | $0.00043958 | $0.0004448 | $4.23 |
| 2026-10-16 | $0.00044559 | $0.00044989 | $0.00044131 | $0.00044436 | $35,117.97 |
| 2026-10-15 | $0.00043542 | $0.00044656 | $0.00042825 | $0.00044568 | $35,506.16 |
| 2026-10-14 | $0.00044004 | $0.00044247 | $0.00043302 | $0.00043513 | $36,582.57 |
| 2026-10-13 | $0.00043402 | $0.00044339 | $0.00043142 | $0.00043997 | $34,788.48 |
| 2026-10-12 | $0.00044093 | $0.0004449 | $0.00043379 | $0.0004338 | $34,339.75 |