Cap Mercado $2.72T
-1.37%
Volume 24h $236.82B
-7.59%
BTC % 55.07%
0.32%
ETH % 10.14%
-1.18%
Moedas
34.501
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de R2 Protocol (R2), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $0.00300688 | $0.00295506 | $0.00324231 | $0.00305245 | $1,393,109 | $312,716 |
| Apr-17 2026 | $0.00306643 | $0.00291107 | $0.00346859 | $0.00346662 | $1,508,163 | $318,910 |
| Apr-16 2026 | $0.00335833 | $0.00296439 | $0.00351396 | $0.00302906 | $1,557,628 | $349,267 |
| Apr-15 2026 | $0.00312015 | $0.00305805 | $0.00335061 | $0.00330391 | $1,847,500 | $324,496 |
| Apr-14 2026 | $0.00329764 | $0.00329764 | $0.00362012 | $0.00340621 | $1,673,475 | $342,955 |
| Apr-13 2026 | $0.0034181 | $0.00323787 | $0.00366293 | $0.00358197 | $1,443,299 | $355,483 |
| Apr-12 2026 | $0.00367491 | $0.00354586 | $0.00399299 | $0.00383704 | $1,488,745 | $382,191 |
| Apr-11 2026 | $0.00405 | $0.00320175 | $0.00433705 | $0.00327026 | $1,785,056 | $421,201 |
| Apr-10 2026 | $0.00330365 | $0.00313441 | $0.0035734 | $0.00327218 | $1,267,314 | $343,580 |
| Apr-09 2026 | $0.0032968 | $0.0032968 | $0.00379358 | $0.00379358 | $1,403,152 | $342,867 |
| Apr-08 2026 | $0.00386448 | $0.00353686 | $0.00415394 | $0.00405313 | $1,405,698 | $401,907 |
| Apr-07 2026 | $0.00403083 | $0.0039741 | $0.00482101 | $0.00438473 | $1,466,304 | $419,207 |
| Apr-06 2026 | $0.00431438 | $0.00416387 | $0.00512561 | $0.00496426 | $1,543,409 | $448,697 |
| Apr-05 2026 | $0.00495349 | $0.00389858 | $0.00531745 | $0.0041267 | $2,092,674 | $515,163 |
| Apr-04 2026 | $0.00409887 | $0.00372219 | $0.00474162 | $0.00399435 | $1,766,918 | $426,283 |