Market Cap $2.48T
-0.64%
Volume 24h $56.73B
-21.33%
BTC % 59.3028%
0.07%
ETH % 9.72744%
-0.59%
Coins
34.665
Exchanges
204
Live
R2 Protocol (R2) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of R2 Protocol (R2) in USD Dollar. This table shows 61 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.002682 | $0.002524 | $0.003833 | $0.002983 | $214,799 | $278,928 |
| May-29 2026 | $0.003066 | $0.001685 | $0.003468 | $0.001692 | $368,380 | $318,864 |
| May-28 2026 | $0.001692 | $0.00165 | $0.00215 | $0.001852 | $61,143 | $175,968 |
| May-27 2026 | $0.001908 | $0.001588 | $0.002043 | $0.001588 | $73,943 | $198,432 |
| May-26 2026 | $0.001571 | $0.001508 | $0.002135 | $0.0021 | $45,357 | $163,384 |
| May-25 2026 | $0.0021 | $0.001987 | $0.00221 | $0.002141 | $35,359 | $218,400 |
| May-23 2026 | $0.002516 | $0.002502 | $0.002535 | $0.002506 | $10,019 | $261,664 |
| May-22 2026 | $0.00282801 | $0.00268149 | $0.00282801 | $0.00273792 | $1,335,709 | $294,114 |
| May-21 2026 | $0.00272636 | $0.00251672 | $0.00272636 | $0.00259281 | $1,320,202 | $283,542 |
| May-20 2026 | $0.00264297 | $0.00259316 | $0.00265661 | $0.00261015 | $1,278,371 | $274,870 |
| May-19 2026 | $0.0025978 | $0.0025978 | $0.00293016 | $0.00282896 | $1,353,843 | $270,171 |
| May-18 2026 | $0.0028496 | $0.00265756 | $0.00312407 | $0.00312407 | $1,619,830 | $296,359 |
| May-17 2026 | $0.00315974 | $0.00298214 | $0.0031692 | $0.00302125 | $1,302,109 | $328,613 |
| May-16 2026 | $0.00304054 | $0.00304054 | $0.00347489 | $0.00315286 | $1,309,647 | $316,216 |
| May-15 2026 | $0.00316114 | $0.00313624 | $0.00329866 | $0.00328478 | $1,270,762 | $328,759 |