시가총액 $2.17T
1.84%
볼륨 24시간 $65.35B
-33.9%
BTC % 57.8681%
-0.03%
ETH % 9.74218%
0.77%
코인
34.665
거래소
204
실시간
R2 Protocol (R2) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
R2 Protocol (R2) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 78 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.001542 | $0.001468 | $0.001574 | $0.001567 | $10,130 | $160,368 |
| Jul-02 2026 | $0.001584 | $0.001547 | $0.001687 | $0.001547 | $12,640 | $164,736 |
| Jul-01 2026 | $0.001399 | $0.001399 | $0.001399 | $0.001399 | $10,103 | $145,496 |
| Jun-23 2026 | $0.001843 | $0.001842 | $0.001866 | $0.00186 | $10,328 | $191,672 |
| Jun-22 2026 | $0.00186 | $0.001795 | $0.001953 | $0.00194 | $16,012 | $193,440 |
| Jun-21 2026 | $0.00194 | $0.001882 | $0.002065 | $0.001884 | $21,137 | $201,760 |
| Jun-17 2026 | $0.001999 | $0.001925 | $0.00202099 | $0.001925 | $10,589 | $207,896 |
| Jun-16 2026 | $0.001939 | $0.001856 | $0.00202099 | $0.001862 | $12,634 | $201,656 |
| Jun-08 2026 | $0.002277 | $0.002277 | $0.002429 | $0.002429 | $10,041 | $236,808 |
| Jun-07 2026 | $0.002429 | $0.002293 | $0.002635 | $0.002502 | $10,640 | $252,616 |
| Jun-06 2026 | $0.002502 | $0.001931 | $0.003 | $0.001931 | $23,938 | $260,208 |
| Jun-05 2026 | $0.001931 | $0.00192 | $0.00237099 | $0.00237099 | $22,016 | $200,824 |
| Jun-04 2026 | $0.00245 | $0.00245 | $0.0039 | $0.002591 | $120,719 | $254,800 |
| Jun-03 2026 | $0.002717 | $0.001855 | $0.003199 | $0.001892 | $232,562 | $282,568 |
| Jun-02 2026 | $0.001863 | $0.00178 | $0.00240999 | $0.00228899 | $70,473 | $193,752 |