1R0R Historical USD Price
Daily close · Nov 3, 2025 → Nov 3, 2026Daily price history
Oct 5, 2026 → Nov 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.0004385 | $0.0004425 | $0.00043777 | $0.00044098 | $34,816.04 |
| 2026-10-10 | $0.00043711 | $0.00043952 | $0.000437 | $0.00043847 | $34,594.73 |
| 2026-10-09 | $0.00043111 | $0.00044166 | $0.0004311 | $0.00043715 | $37,202.39 |
| 2026-10-08 | $0.00044795 | $0.00045007 | $0.0004199 | $0.00043057 | $38,124.10 |
| 2026-10-07 | $0.00051782 | $0.00051801 | $0.0002834 | $0.0004484 | $52,741.27 |
| 2026-10-06 | $0.00054289 | $0.0005449 | $0.00051743 | $0.00051792 | $36,519.84 |
| 2026-10-05 | $0.00054554 | $0.00054783 | $0.00053725 | $0.00054306 | $35,543.25 |