R2 Historical USD Price
Daily close · Mar 30, 2026 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | $0.0012983 | $0.0013129 | $0.00116 | $0.0012354 | $2,521.36 |
| 2026-09-08 | $0.0014268 | $0.0014268 | $0.0011783 | $0.0012983 | $2,637.36 |
| 2026-09-07 | $0.0014285 | $0.0014976 | $0.0013961 | $0.0014268 | $342.35 |
| 2026-09-06 | $0.001448 | $0.0015018 | $0.0013248 | $0.0014285 | $2,764.10 |
| 2026-09-05 | $0.0015808 | $0.00217 | $0.0012878 | $0.001448 | $5,281.34 |
| 2026-09-04 | $0.0015402 | $0.00179 | $0.0014074 | $0.001669 | $7,066.59 |
| 2026-09-03 | $0.0013714 | $0.0021 | $0.0012053 | $0.0015402 | $15,981.31 |
| 2026-09-02 | $0.0010041 | $0.0015408 | $0.0009736 | $0.0013915 | $3,163.07 |
| 2026-09-01 | $0.0013673 | $0.0014029 | $0.00088 | $0.0010041 | $3,572.73 |
| 2026-08-31 | $0.0007923 | $0.0015408 | $0.0007818 | $0.0013673 | $5,641.08 |
| 2026-08-30 | $0.0007907 | $0.0008 | $0.000769 | $0.0008 | $89.29 |
| 2026-08-29 | $0.0007833 | $0.0008107 | $0.0007753 | $0.0007907 | $301.33 |
| 2026-08-28 | $0.0008135 | $0.0008324 | $0.0007711 | $0.0007833 | $935.12 |
| 2026-08-27 | $0.0007633 | $0.0008136 | $0.0007525 | $0.0007723 | $930.78 |
| 2026-08-26 | $0.0006121 | $0.0006883 | $0.0006121 | $0.0006877 | $50,858.81 |
| 2026-08-25 | $0.0006121 | $0.0006121 | $0.0006121 | $0.0006121 | $46,592.05 |
| 2026-08-24 | $0.0006121 | $0.0006885 | $0.0006121 | $0.0006121 | $47,366.98 |
| 2026-08-23 | $0.0006121 | $0.0006121 | $0.0006121 | $0.0006121 | $45,823.13 |
| 2026-08-22 | $0.0006121 | $0.0006881 | $0.0006121 | $0.0006121 | $46,809.34 |
| 2026-08-21 | $0.00073836 | $0.00074356 | $0.00073836 | $0.00073836 | $128,474.95 |
| 2026-08-20 | $0.00073836 | $0.00074315 | $0.00073836 | $0.00073836 | $128,593.39 |
| 2026-08-19 | $0.00073836 | $0.00074313 | $0.00073836 | $0.00073836 | $128,282.19 |
| 2026-08-18 | $0.000743 | $0.000743 | $0.00073836 | $0.00073836 | $130,422.32 |
| 2026-08-17 | $0.00070289 | $0.000743 | $0.00070188 | $0.000743 | $130,677.88 |
| 2026-08-16 | $0.00072527 | $0.00072527 | $0.0007017 | $0.00070303 | $118,392.74 |
| 2026-08-15 | $0.00072896 | $0.00072928 | $0.0007206 | $0.0007248 | $122,837.37 |
| 2026-08-14 | $0.00072565 | $0.00078191 | $0.0007209 | $0.00072881 | $121,045.95 |
| 2026-08-13 | $0.00078347 | $0.00078355 | $0.00069834 | $0.0007262 | $136,838.13 |
| 2026-08-12 | $0.00080128 | $0.00082773 | $0.00078411 | $0.000785 | $137,375.05 |
| 2026-08-11 | $0.00072402 | $0.00084508 | $0.00071096 | $0.00080059 | $147,620.51 |