R1 Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.0000014 | $0.00000185 | $0.0000014 | $0.00000185 | $0.09 |
| 2023-01-15 | $0.00000118 | $0.0000014 | $0.00000118 | $0.0000014 | $29.74 |
| 2023-01-14 | $0.00000187 | $0.00000187 | $0.00000118 | $0.00000118 | $59.69 |
| 2023-01-13 | $0.00000188 | $0.00000188 | $0.00000146 | $0.00000187 | $22.92 |
| 2023-01-12 | $0.00000193 | $0.00000193 | $0.00000146 | $0.00000188 | $12.41 |
| 2023-01-11 | $0.00000187 | $0.00000194 | $0.00000172 | $0.00000193 | $2.99 |
| 2023-01-10 | $0.00000187 | $0.00000187 | $0.00000173 | $0.00000187 | $0.73 |
| 2023-01-09 | $0.00000189 | $0.00000192 | $0.00000187 | $0.00000187 | $39.62 |
| 2023-01-08 | $0.00000208 | $0.00000208 | $0.00000142 | $0.00000189 | $8.12 |
| 2023-01-07 | $0.00000204 | $0.00000209 | $0.00000142 | $0.00000208 | $40.57 |
| 2023-01-06 | $0.00000219 | $0.00000219 | $0.00000204 | $0.00000204 | $22.44 |
| 2023-01-05 | $0.00000143 | $0.0000024 | $0.00000143 | $0.00000219 | $22.55 |
| 2023-01-04 | $0.00000143 | $0.0000024 | $0.00000143 | $0.00000143 | $3.18 |
| 2023-01-03 | $0.00000143 | $0.00000143 | $0.00000143 | $0.00000143 | $1.72 |
| 2023-01-02 | $0.00000194 | $0.0000024 | $0.00000143 | $0.00000143 | $2.13 |
| 2023-01-01 | $0.0000024 | $0.0000024 | $0.00000151 | $0.00000194 | $88.07 |
| 2022-12-31 | $0.00000225 | $0.0000024 | $0.00000151 | $0.0000024 | $12.56 |
| 2022-12-30 | $0.00000145 | $0.0000025 | $0.00000145 | $0.00000225 | $45.19 |
| 2022-12-29 | $0.00000146 | $0.00000146 | $0.00000145 | $0.00000145 | $5.84 |
| 2022-12-28 | $0.00000152 | $0.00000209 | $0.00000146 | $0.00000146 | $14.88 |
| 2022-12-27 | $0.00000145 | $0.00000152 | $0.00000145 | $0.00000152 | $27.14 |
| 2022-12-26 | $0.00000219 | $0.00000219 | $0.00000145 | $0.00000145 | $9.51 |
| 2022-12-25 | $0.00000219 | $0.00000219 | $0.00000219 | $0.00000219 | $5.82 |
| 2022-12-24 | $0.00000138 | $0.00000219 | $0.00000138 | $0.00000219 | $2.71 |
| 2022-12-23 | $0.00000135 | $0.00000138 | $0.00000135 | $0.00000138 | $3.19 |
| 2022-12-22 | $0.00000135 | $0.00000135 | $0.00000135 | $0.00000135 | $0.07 |
| 2022-12-21 | $0.00000135 | $0.00000135 | $0.00000135 | $0.00000135 | $0.07 |
| 2022-12-20 | $0.00000139 | $0.00000139 | $0.00000135 | $0.00000135 | $0.09 |
| 2022-12-19 | $0.00000139 | $0.00000226 | $0.00000139 | $0.00000139 | $1.36 |
| 2022-12-18 | $0.00000137 | $0.00000226 | $0.00000137 | $0.00000139 | $12.29 |