1R0R Historical USD Price
Daily close · Jan 18, 2025 → Jan 18, 2026Daily price history
Dec 20, 2025 → Jan 18, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-18 | $0.00126635 | $0.001287 | $0.001259 | $0.001259 | $66,736.43 |
| 2026-01-17 | $0.001276 | $0.001282 | $0.001264 | $0.00126571 | $65,796.49 |
| 2026-01-16 | $0.00128629 | $0.001289 | $0.00126263 | $0.001276 | $65,520.83 |
| 2026-01-15 | $0.00130663 | $0.00131838 | $0.00126882 | $0.001285 | $67,079.96 |
| 2026-01-14 | $0.00133875 | $0.001348 | $0.001293 | $0.00130863 | $77,086.66 |
| 2026-01-13 | $0.00127565 | $0.001342 | $0.00127295 | $0.00133669 | $79,679.56 |
| 2026-01-12 | $0.001334 | $0.001334 | $0.00127132 | $0.00127565 | $66,975.88 |
| 2026-01-11 | $0.001342 | $0.00135512 | $0.001321 | $0.001334 | $69,788.86 |
| 2026-01-10 | $0.001373 | $0.001376 | $0.00133859 | $0.001342 | $64,266.60 |
| 2026-01-09 | $0.001392 | $0.00140365 | $0.00137258 | $0.001373 | $66,774.86 |
| 2026-01-08 | $0.00143265 | $0.001437 | $0.00137222 | $0.00139265 | $68,427.45 |
| 2026-01-07 | $0.0015 | $0.0015 | $0.00141359 | $0.00143152 | $68,230.09 |
| 2026-01-06 | $0.00154 | $0.001548 | $0.00146835 | $0.0015 | $66,300.67 |
| 2026-01-05 | $0.00151053 | $0.00155297 | $0.001502 | $0.00154 | $63,870.12 |
| 2026-01-04 | $0.001496 | $0.001513 | $0.001494 | $0.00150235 | $70,328.95 |
| 2026-01-03 | $0.001535 | $0.001538 | $0.00147735 | $0.001495 | $68,261.47 |
| 2026-01-02 | $0.00155365 | $0.001572 | $0.00148888 | $0.001533 | $73,963.55 |
| 2026-01-01 | $0.00157635 | $0.00158435 | $0.00154 | $0.001553 | $67,733.91 |
| 2025-12-31 | $0.00157735 | $0.00161294 | $0.001573 | $0.001577 | $65,747.60 |
| 2025-12-30 | $0.00157238 | $0.00159944 | $0.00156469 | $0.001578 | $69,468.97 |
| 2025-12-29 | $0.001656 | $0.00171635 | $0.001553 | $0.00157 | $67,260.68 |
| 2025-12-28 | $0.00164835 | $0.001662 | $0.001647 | $0.001656 | $67,616.07 |
| 2025-12-27 | $0.00162963 | $0.0016722 | $0.001627 | $0.001666 | $70,250.39 |
| 2025-12-26 | $0.001654 | $0.00169594 | $0.001622 | $0.001631 | $67,583.48 |
| 2025-12-25 | $0.00167535 | $0.001691 | $0.00164638 | $0.00165435 | $67,518.06 |
| 2025-12-24 | $0.00175794 | $0.00176159 | $0.001667 | $0.00167535 | $65,994.06 |
| 2025-12-23 | $0.00178765 | $0.001798 | $0.00172515 | $0.00175729 | $68,005.61 |
| 2025-12-22 | $0.00182894 | $0.00187 | $0.00176392 | $0.00179 | $66,444.91 |
| 2025-12-21 | $0.001796 | $0.00183035 | $0.001793 | $0.00182959 | $68,120.59 |
| 2025-12-20 | $0.00184238 | $0.001858 | $0.00179501 | $0.001797 | $68,917.85 |