시가총액 $2.87T
0.23%
볼륨 24시간 $201.84B
42.33%
BTC % 56.45%
-0.21%
ETH % 9.82%
-0.1%
코인
34.608
+2
거래소
885
마지막 업데이트
3 의사록 전에
R2 Protocol (R2) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-10 2026 | $0.00287999 | $0.00286468 | $0.00296173 | $0.00291517 | $1,240,183 | $299,520 |
| May-09 2026 | $0.00291976 | $0.00289317 | $0.00299263 | $0.00292167 | $1,261,459 | $303,655 |
| May-08 2026 | $0.0029373 | $0.0029077 | $0.00308169 | $0.00300514 | $1,269,693 | $305,479 |
| May-07 2026 | $0.00295991 | $0.0029417 | $0.00318051 | $0.00317213 | $1,276,119 | $307,832 |
| May-06 2026 | $0.00321282 | $0.00308309 | $0.00321282 | $0.00314165 | $1,259,798 | $334,134 |
| May-05 2026 | $0.00314285 | $0.00312585 | $0.00335231 | $0.00320695 | $1,265,051 | $326,857 |
| May-04 2026 | $0.00320271 | $0.00314133 | $0.00330819 | $0.00330819 | $1,255,138 | $333,083 |
| May-03 2026 | $0.00324356 | $0.00318056 | $0.00345322 | $0.00340468 | $1,308,370 | $337,331 |
| May-02 2026 | $0.00341323 | $0.00338095 | $0.0034709 | $0.00345571 | $1,280,318 | $354,977 |
| May-01 2026 | $0.00343264 | $0.00343264 | $0.00372252 | $0.00372252 | $1,293,421 | $356,995 |
| Apr-30 2026 | $0.00372096 | $0.00342547 | $0.00388394 | $0.00345871 | $1,372,868 | $386,981 |
| Apr-29 2026 | $0.00341379 | $0.00337852 | $0.00365471 | $0.00338528 | $1,335,020 | $355,034 |
| Apr-28 2026 | $0.00336266 | $0.0033575 | $0.00371656 | $0.00367953 | $1,340,397 | $349,717 |
| Apr-27 2026 | $0.00369742 | $0.00363086 | $0.00384648 | $0.00384648 | $1,385,284 | $384,532 |
| Apr-26 2026 | $0.00383443 | $0.00369331 | $0.00420242 | $0.00391064 | $1,655,953 | $398,781 |