দাম / R2 Protocol / প্রাইস হিস্ট্রি R2 Protocol (R2) প্রাইস হিস্ট্রি
সবচেয়ে বেশি R2 ভলিউম থাকা এক্সচেঞ্জ থেকে দৈনিক ওপেন, হাই, লো, ক্লোজ এবং ভলিউম (UTC)। গত 365 দিন দেখানো হচ্ছে।
মাসিক রিটার্ন R2বছর জানুয়ারি ফেব্রুয়ারি মার্চ এপ্রিল মে জুন জুলাই আগস্ট সেপ্টেম্বর অক্টোবর নভেম্বর ডিসেম্বর পুরো বছর 2026 — — — — — — — — — — -12% — -12%
প্রতি মাসের প্রথম দিনের ওপেন থেকে শেষ দিনের ক্লোজ পর্যন্ত পরিবর্তন (UTC); বর্তমান মাসটি বর্তমান তারিখ পর্যন্ত (ড্যাশ বর্ডার)। “পুরো বছর” ডেটা থাকা মাসগুলোর চক্রবৃদ্ধি গণনা করে। অতীতের পারফরম্যান্স ভবিষ্যতের ফলাফলের গ্যারান্টি দেয় না।
সম্পূর্ণ হিস্ট্রি ডাউনলোড করুন (CSV, Excel-এ খুলবে)
তারিখ ওপেন হাই লো ক্লোজ ভলিউম মার্কেট ক্যাপ পরিবর্তন 06/11/2026 $0.003620 $0.003620 $0.003301
$0.003393 $9.94K — -6.27% 05/11/2026 $0.003773 $0.003865 $0.003499
$0.003628 $645.40 — -3.84% 04/11/2026 $0.003888 $0.003909 $0.003645
$0.003718 $1.37K — -4.37% 03/11/2026 $0.003852 $0.004031 $0.003749
$0.003939 $3.51K — +2.26% 28/10/2026 $0.004104 $0.004164 $0.003925
$0.004141 $6.28K $430.66K +0.90% 27/10/2026 $0.004091 $0.004245 $0.004024
$0.004097 $6.53K — +0.15% 26/10/2026 $0.004390 $0.004390 $0.003937
$0.004091 $5.36K — -6.81% 25/10/2026 $0.003992 $0.004950 $0.003971
$0.004459 $1.63K — +11.70% 21/10/2026 $0.005816 $0.005829 $0.004401
$0.004710 $9.28K $489.84K -19.02% 20/10/2026 $0.004722 $0.006798 $0.004577
$0.005959 $18.78K — +26.20% 19/10/2026 $0.005017 $0.005159 $0.004527
$0.004645 $6.04K — -7.41% 18/10/2026 $0.005079 $0.005266 $0.004939
$0.005010 $5.89K — -1.36% 17/10/2026 $0.005141 $0.005343 $0.005029
$0.005074 $1.66K — -1.30% 16/10/2026 $0.005228 $0.005440 $0.005030
$0.005076 $1.58K — -2.91% 15/10/2026 $0.005333 $0.005779 $0.005231
$0.005301 $2.40K — -0.60% 14/10/2026 $0.005500 $0.005556 $0.005231
$0.005367 $2.05K $558.17K -2.42% 13/10/2026 $0.005616 $0.006212 $0.005106
$0.005500 $10.71K $572.00K -2.07% 12/10/2026 $0.005726 $0.006003 $0.005052
$0.005615 $14.76K $583.96K -1.94% 11/10/2026 $0.006096 $0.006096 $0.005711
$0.005751 $4.22K — -5.66% 10/10/2026 $0.006056 $0.006265 $0.005913
$0.006098 $5.59K $634.19K +0.69% 09/10/2026 $0.006206 $0.006280 $0.006035
$0.006039 $3.01K $628.06K -2.69% 08/10/2026 $0.006522 $0.006522 $0.004871
$0.006206 $10.51K — -4.85% 07/10/2026 $0.007042 $0.007128 $0.006367
$0.006522 $2.85K — -7.38% 06/10/2026 $0.006909 $0.007204 $0.006376
$0.006897 $3.93K — -0.17% 05/10/2026 $0.007472 $0.007473 $0.006571
$0.006975 $3.37K — -6.65% 04/10/2026 $0.006888 $0.007690 $0.006661
$0.007457 $9.29K — +8.26% 03/10/2026 $0.007131 $0.007340 $0.006464
$0.006841 $5.13K — -4.07% 02/10/2026 $0.008188 $0.008575 $0.007067
$0.007115 $41.47K — -13.10% 01/10/2026 $0.007167 $0.008900 $0.006003
$0.008231 $63.97K — +14.85% 30/09/2026 $0.007756 $0.007996 $0.006664
$0.007062 $21.54K — -8.95% 29/09/2026 $0.008209 $0.008730 $0.007206
$0.007823 $32.75K — -4.70% 28/09/2026 $0.008400 $0.01100 $0.007650
$0.008034 $21.94K — -4.36% 27/09/2026 $0.008198 $0.009135 $0.007773
$0.008254 $14.98K — +0.68% 26/09/2026 $0.008244 $0.009432 $0.007651
$0.008136 $33.21K — -1.31% 25/09/2026 $0.005880 $0.009900 $0.005655
$0.008704 $45.85K — +48.02% 24/09/2026 $0.007365 $0.007723 $0.005121
$0.005880 $21.68K — -20.16% 23/09/2026 $0.008127 $0.009466 $0.006100
$0.007226 $45.69K — -11.08% 22/09/2026 $0.01236 $0.01447 $0.007500
$0.008000 $145.54K — -35.26% 21/09/2026 $0.01262 $0.02149 $0.01039
$0.01292 $302.11K — +2.36% 20/09/2026 $0.006919 $0.01450 $0.005555
$0.01235 $124.18K — +78.45% 19/09/2026 $0.004130 $0.008611 $0.004053
$0.006624 $33.84K — +60.40% 18/09/2026 $0.003166 $0.005501 $0.003022
$0.004221 $23.39K — +33.34% 17/09/2026 $0.002036 $0.005900 $0.002036
$0.003236 $42.99K — +59.00% 16/09/2026 $0.002019 $0.002449 $0.001667
$0.002036 $6.37K — +0.84% 15/09/2026 $0.001625 $0.002467 $0.001625
$0.002047 $9.11K — +25.94% 14/09/2026 $0.001559 $0.002210 $0.001180
$0.001601 $10.04K — +2.67% 13/09/2026 $0.001341 $0.001652 $0.001339
$0.001566 $1.98K — +16.76% 12/09/2026 $0.001193 $0.001467 $0.001193
$0.001358 $1.75K — +13.80% 11/09/2026 $0.001123 $0.001330 $0.001123
$0.001191 $2.07K — +6.00% 10/09/2026 $0.001212 $0.001250 $0.001100
$0.001125 $1.40K — -7.19% 09/09/2026 $0.001291 $0.001330 $0.001160
$0.001235 $2.59K — -4.28% 08/09/2026 $0.001400 $0.001400 $0.001133
$0.001298 $2.58K — -7.24% 07/09/2026 $0.001410 $0.001498 $0.001396
$0.001427 $346.25 — +1.18% 06/09/2026 $0.001442 $0.001502 $0.001325
$0.001429 $2.70K — -0.96% 05/09/2026 $0.001591 $0.002170 $0.001255
$0.001448 $6.23K — -8.98% 04/09/2026 $0.001540 $0.001797 $0.001359
$0.001622 $6.72K — +5.30% 03/09/2026 $0.001394 $0.002534 $0.001205
$0.001540 $17.29K — +10.53% 02/09/2026 $0.0009736 $0.001541 $0.0009736
$0.001392 $2.69K — +42.92% 01/09/2026 $0.001367 $0.001403 $0.0008800
$0.001004 $4.02K — -26.56% 31/08/2026 $0.0007923 $0.001800 $0.0007810
$0.001367 $4.94K — +72.57% 30/08/2026 $0.0007907 $0.0008000 $0.0007690
$0.0008000 $87.45 — +1.18% 29/08/2026 $0.0007914 $0.0008107 $0.0007736
$0.0007907 $300.58 — -0.09% 28/08/2026 $0.0008107 $0.0008466 $0.0007711
$0.0007833 $951.25 — -3.38% 27/08/2026 $0.0007633 $0.0008136 $0.0007525
$0.0007723 $943.76 — +1.18% 26/08/2026 $0.0007952 $0.0008106 $0.0007613
$0.0007633 $452.16 — -4.01% 25/08/2026 $0.0008565 $0.0008617 $0.0007823
$0.0007952 $2.25K — -7.16% 24/08/2026 $0.0008177 $0.0009468 $0.0007612
$0.0008563 $3.31K — +4.72% 23/08/2026 $0.0008755 $0.0008774 $0.0008136
$0.0008177 $1.24K — -6.60% 22/08/2026 $0.0007626 $0.0009229 $0.0007626
$0.0008945 $2.59K — +17.30% 21/08/2026 $0.0008051 $0.0008226 $0.0007607
$0.0007853 $1.03K — -2.46% 20/08/2026 $0.0007690 $0.0008137 $0.0007606
$0.0008051 $1.15K — +4.69% 19/08/2026 $0.0007973 $0.0007974 $0.0007088
$0.0007819 $791.63 — -1.93% 18/08/2026 $0.0007654 $0.0008324 $0.0007524
$0.0007973 $712.14 — +4.17% 17/08/2026 $0.0007690 $0.0008494 $0.0007523
$0.0007600 $1.83K — -1.17% 16/08/2026 $0.0007538 $0.0007970 $0.0007505
$0.0007950 $922.73 — +5.47% 15/08/2026 $0.0007427 $0.0009714 $0.0007093
$0.0007507 $4.26K — +1.08% 14/08/2026 $0.0007520 $0.0007970 $0.0007088
$0.0007400 $719.55 — -1.60% 13/08/2026 $0.0007690 $0.0007931 $0.0007032
$0.0007666 $1.41K — -0.31% 12/08/2026 $0.0008199 $0.0008227 $0.0007830
$0.0007830 $1.20K — -4.50% 11/08/2026 $0.0007016 $0.0009000 $0.0007016
$0.0007911 $2.42K — +12.76% 10/08/2026 $0.0007424 $0.0008324 $0.0006921
$0.0007105 $2.49K — -4.30% 09/08/2026 $0.0008019 $0.0008020 $0.0006921
$0.0007419 $3.92K — -7.48% 08/08/2026 $0.0007933 $0.0008055 $0.0007616
$0.0008019 $1.55K — +1.08% 07/08/2026 $0.0007840 $0.0008000 $0.0007575
$0.0007894 $1.88K — +0.69% 06/08/2026 $0.0007926 $0.0008216 $0.0007591
$0.0007840 $1.86K — -1.09% 05/08/2026 $0.0008358 $0.0008380 $0.0007742
$0.0007926 $1.50K — -5.17% 04/08/2026 $0.0008702 $0.0008885 $0.0007618
$0.0008358 $3.24K — -3.95% 03/08/2026 $0.0008320 $0.0008855 $0.0007523
$0.0008800 $2.25K — +5.77% 02/08/2026 $0.0008483 $0.0008719 $0.0007728
$0.0008302 $2.01K — -2.13% 01/08/2026 $0.0008684 $0.0008717 $0.0008192
$0.0008475 $977.42 — -2.41% 31/07/2026 $0.0008882 $0.001070 $0.0008363
$0.0008400 $3.58K — -5.43% 30/07/2026 $0.0008143 $0.0009100 $0.0007969
$0.0008744 $1.74K — +7.38% 29/07/2026 $0.0008704 $0.0009036 $0.0008000
$0.0008032 $2.53K — -7.72% 28/07/2026 $0.0008857 $0.0009068 $0.0008349
$0.0008734 $1.02K — -1.39% 27/07/2026 $0.001049 $0.001077 $0.0008953
$0.0008973 $4.83K — -14.46% 26/07/2026 $0.001020 $0.001560 $0.0009252
$0.001062 $14.59K — +4.09% 25/07/2026 $0.0007011 $0.001203 $0.0006880
$0.0009966 $9.70K — +42.15% 24/07/2026 $0.0007462 $0.001100 $0.0006740
$0.0007175 $5.09K — -3.85% 23/07/2026 $0.0008669 $0.0008819 $0.0007275
$0.0007490 $3.41K — -13.60% 22/07/2026 $0.0009239 $0.0009239 $0.0008071
$0.0008556 $2.23K — -7.39% 21/07/2026 $0.0009560 $0.0009821 $0.0009252
$0.0009252 $1.67K — -3.22% 20/07/2026 $0.0009820 $0.001036 $0.0009732
$0.0009770 $1.14K — -0.51% 19/07/2026 $0.001032 $0.001063 $0.0009820
$0.0009820 $710.77 — -4.84% 18/07/2026 $0.001007 $0.001063 $0.0009950
$0.001062 $763.96 — +5.46% 17/07/2026 $0.001070 $0.001078 $0.0009820
$0.001012 $546.86 — -5.42% 16/07/2026 $0.001133 $0.001148 $0.001070
$0.001081 $1.45K — -4.59% 15/07/2026 $0.001027 $0.001130 $0.0009740
$0.001094 $1.75K — +6.52% 14/07/2026 $0.001129 $0.001360 $0.001000
$0.001038 $4.33K — -8.06% 13/07/2026 $0.001200 $0.001374 $0.001128
$0.001128 $4.95K — -6.00% 12/07/2026 $0.001223 $0.001271 $0.001176
$0.001222 $1.98K — -0.08% 11/07/2026 $0.001358 $0.001427 $0.001222
$0.001265 $1.69K — -6.85% 10/07/2026 $0.001465 $0.001507 $0.001284
$0.001414 $1.14K — -3.48% 09/07/2026 $0.001249 $0.001436 $0.001220
$0.001394 $2.70K — +11.61% 08/07/2026 $0.001407 $0.001407 $0.001249
$0.001249 $1.37K — -11.23% 07/07/2026 $0.001485 $0.001550 $0.001403
$0.001403 $1.89K — -5.52% 06/07/2026 $0.001430 $0.001642 $0.001429
$0.001485 $1.35K — +3.85% 05/07/2026 $0.001544 $0.001553 $0.001423
$0.001428 $3.68K — -7.51% 04/07/2026 $0.001484 $0.001607 $0.001403
$0.001537 $3.81K — +3.57% 03/07/2026 $0.001550 $0.001578 $0.001459
$0.001535 $3.84K — -0.97% 02/07/2026 $0.001425 $0.001763 $0.001314
$0.001567 $12.67K — +9.96% 01/07/2026 $0.001258 $0.001639 $0.001235
$0.001408 $8.25K — +11.92% 30/06/2026 $0.001599 $0.001621 $0.001162
$0.001280 $5.38K — -19.95% 29/06/2026 $0.001716 $0.001717 $0.001469
$0.001586 $5.70K — -7.58% 28/06/2026 $0.001670 $0.001768 $0.001638
$0.001714 $3.76K — +2.63% 27/06/2026 $0.001698 $0.001762 $0.001653
$0.001686 $3.10K — -0.71% 26/06/2026 $0.001696 $0.001773 $0.001637
$0.001704 $2.65K — +0.47% 25/06/2026 $0.001766 $0.001801 $0.001696
$0.001696 $2.41K — -3.96% 24/06/2026 $0.001810 $0.001905 $0.001736
$0.001766 $3.87K — -2.43% 23/06/2026 $0.001852 $0.001866 $0.001781
$0.001784 $3.61K — -3.67% 22/06/2026 $0.001946 $0.001991 $0.001790
$0.001860 $16.01K — -4.42% 21/06/2026 $0.001782 $0.002400 $0.001769
$0.001940 $21.14K — +8.87% 20/06/2026 $0.001789 $0.001953 $0.001724
$0.001782 $5.51K — -0.39% 19/06/2026 $0.001888 $0.001888 $0.001645
$0.001842 $8.00K — -2.44% 18/06/2026 $0.001968 $0.002045 $0.001888
$0.001888 $2.12K — -4.07% 17/06/2026 $0.001940 $0.002304 $0.001915
$0.001944 $8.06K — +0.21% 16/06/2026 $0.001923 $0.002070 $0.001844
$0.001925 $12.78K — +0.10% 15/06/2026 $0.001950 $0.002156 $0.001867
$0.001908 $8.90K — -2.15% 14/06/2026 $0.001915 $0.002108 $0.001866
$0.001950 $4.17K — +1.83% 13/06/2026 $0.002037 $0.002221 $0.001778
$0.001915 $3.68K — -5.99% 12/06/2026 $0.001996 $0.002441 $0.001850
$0.002096 $5.90K — +5.01% 11/06/2026 $0.002031 $0.002057 $0.001939
$0.002000 $1.16K — -1.53% 10/06/2026 $0.001995 $0.002274 $0.001962
$0.002026 $6.07K — +1.55% 09/06/2026 $0.002183 $0.002370 $0.001974
$0.001982 $3.61K — -9.21% 08/06/2026 $0.002429 $0.002429 $0.002079
$0.002183 $7.06K — -10.13% 07/06/2026 $0.002559 $0.002641 $0.002227
$0.002429 $10.64K — -5.08% 06/06/2026 $0.001955 $0.003030 $0.001955
$0.002502 $23.94K — +27.98% 05/06/2026 $0.002419 $0.002472 $0.001873
$0.001931 $20.21K — -20.17% 04/06/2026 $0.002571 $0.004600 $0.002247
$0.002371 $118.04K — -7.78% 03/06/2026 $0.001889 $0.003600 $0.001830
$0.002591 $236.98K — +37.16% 02/06/2026 $0.002275 $0.002441 $0.001680
$0.001892 $70.54K — -16.84% 01/06/2026 $0.002612 $0.002753 $0.002150
$0.002289 $101.79K — -12.37% 31/05/2026 $0.002661 $0.002814 $0.002224
$0.002626 $39.23K — -1.32% 30/05/2026 $0.002981 $0.004299 $0.002423
$0.002668 $212.00K — -10.50% 29/05/2026 $0.001687 $0.003599 $0.001645
$0.002954 $371.20K — +75.10% 28/05/2026 $0.001851 $0.002160 $0.001591
$0.001692 $60.18K — -8.59% 27/05/2026 $0.001624 $0.002388 $0.001524
$0.001843 $73.76K — +13.49% 26/05/2026 $0.002101 $0.002151 $0.001413
$0.001588 $46.51K — -24.42% 25/05/2026 $0.002553 $0.002614 $0.001973
$0.002100 $35.36K — -17.74% 24/05/2026 $0.002549 $0.002629 $0.002470
$0.002545 $3.37K — -0.16% 23/05/2026 $0.002720 $0.002750 $0.002402
$0.002561 $9.15K — -5.85% 22/05/2026 $0.002726 $0.003256 $0.002668
$0.002671 $4.51K — -2.02% 21/05/2026 $0.002584 $0.002950 $0.002450
$0.002726 $12.21K — +5.50% 20/05/2026 $0.002591 $0.002705 $0.002500
$0.002584 $4.07K — -0.27% 19/05/2026 $0.002779 $0.003222 $0.002590
$0.002627 $13.02K — -5.47% 18/05/2026 $0.003115 $0.003994 $0.002405
$0.002801 $49.60K — -10.08% 17/05/2026 $0.003065 $0.003264 $0.002906
$0.003115 $6.38K — +1.63% 16/05/2026 $0.003147 $0.003461 $0.003023
$0.003023 $5.82K — -3.94% 15/05/2026 $0.003312 $0.003368 $0.003102
$0.003103 $3.74K — -6.31% 14/05/2026 $0.003196 $0.003428 $0.003056
$0.003278 $9.37K — +2.57% 13/05/2026 $0.003340 $0.003561 $0.003011
$0.003288 $9.75K — -1.56% 12/05/2026 $0.003554 $0.003893 $0.003310
$0.003400 $26.64K — -4.33% 11/05/2026 $0.002860 $0.004000 $0.002849
$0.003595 $32.74K — +25.70% 10/05/2026 $0.002939 $0.002984 $0.002800
$0.002919 $3.61K — -0.68% 09/05/2026 $0.002923 $0.003010 $0.002827
$0.002900 $8.87K — -0.79% 08/05/2026 $0.003006 $0.003120 $0.002871
$0.002925 $8.65K — -2.69% 07/05/2026 $0.003200 $0.003200 $0.002904
$0.003000 $6.52K — -6.25% 06/05/2026 $0.003130 $0.003229 $0.003005
$0.003182 $5.10K — +1.66% 05/05/2026 $0.003196 $0.003383 $0.003089
$0.003153 $4.04K — -1.35% 04/05/2026 $0.003267 $0.003377 $0.003055
$0.003197 $11.11K — -2.14% 03/05/2026 $0.003396 $0.003545 $0.003151
$0.003307 $13.27K — -2.62% 02/05/2026 $0.003429 $0.003510 $0.003357
$0.003399 $8.60K — -0.87% 01/05/2026 $0.003667 $0.003720 $0.003395
$0.003437 $7.34K — -6.27% 30/04/2026 $0.003447 $0.004030 $0.003421
$0.003727 $8.09K — +8.12% 29/04/2026 $0.003366 $0.003819 $0.003300
$0.003449 $9.70K — +2.47% 28/04/2026 $0.003641 $0.003734 $0.003300
$0.003403 $9.23K — -6.54% 27/04/2026 $0.003834 $0.003877 $0.003500
$0.003616 $18.05K — -5.69% 26/04/2026 $0.003906 $0.004700 $0.003653
$0.003825 $26.66K — -2.07% 25/04/2026 $0.003290 $0.004199 $0.002970
$0.003827 $26.19K — +16.32% 24/04/2026 $0.003711 $0.003747 $0.003237
$0.003289 $18.41K — -11.37% 23/04/2026 $0.004116 $0.004391 $0.003566
$0.003711 $24.17K — -9.84% 22/04/2026 $0.003741 $0.004186 $0.003401
$0.004107 $31.86K — +9.78% 21/04/2026 $0.003588 $0.004500 $0.003300
$0.003782 $68.20K — +5.41% 20/04/2026 $0.003069 $0.004790 $0.002903
$0.003588 $58.15K — +16.91% 19/04/2026 $0.002972 $0.003323 $0.002850
$0.003109 $22.53K — +4.61% 18/04/2026 $0.003069 $0.003550 $0.002886
$0.002980 $23.20K — -2.90% 17/04/2026 $0.003430 $0.003529 $0.002636
$0.003063 $34.83K — -10.70% 16/04/2026 $0.003101 $0.003670 $0.002950
$0.003440 $58.53K — +10.93% 15/04/2026 $0.003305 $0.003405 $0.002950
$0.003101 $409.21K — -6.17% 14/04/2026 $0.003406 $0.003750 $0.003265
$0.003294 $391.35K — -3.29% 13/04/2026 $0.003660 $0.003784 $0.003180
$0.003406 $228.59K — -6.94% 12/04/2026 $0.004035 $0.004125 $0.003416
$0.003639 $160.56K — -9.81% 11/04/2026 $0.003266 $0.004687 $0.003183
$0.004037 $212.78K — +23.61% 10/04/2026 $0.003284 $0.003691 $0.003088
$0.003266 $116.85K — -0.55% 09/04/2026 $0.003797 $0.003800 $0.003253
$0.003292 $214.74K — -13.30% 08/04/2026 $0.003991 $0.004247 $0.003480
$0.003755 $140.55K — -5.91% 07/04/2026 $0.004372 $0.004885 $0.003878
$0.004017 $186.00K — -8.12% 06/04/2026 $0.004999 $0.005493 $0.004000
$0.004369 $197.59K — -12.60% 05/04/2026 $0.004096 $0.005883 $0.003810
$0.005000 $230.48K — +22.07% 04/04/2026 $0.004046 $0.005270 $0.003613
$0.004072 $226.14K — +0.64% 03/04/2026 $0.004389 $0.005279 $0.003610
$0.004042 $194.25K — -7.91% 02/04/2026 $0.005413 $0.005960 $0.004000
$0.004387 $261.21K — -18.95% 01/04/2026 $0.006380 $0.007020 $0.004790
$0.005358 $372.66K — -16.02% 31/03/2026 $0.01311 $0.01358 $0.005220
$0.006310 $362.06K — -51.87% 30/03/2026 $0.01000 $0.04760 $0.01000
$0.01312 $921.05K — +31.20%
মার্কেট ক্যাপ = ক্লোজিং প্রাইস × ঐ দিনের সার্কুলেটিং সাপ্লাই; আমরা 02/10/2026 থেকে সাপ্লাই রেকর্ড করি, তাই পূর্ববর্তী দিনগুলো ফাঁকা রয়েছে।
অ্যাপ পেতে ফোন দিয়ে স্ক্যান করুন