CoinXview PortfolioApp
EN
Coin: 1,248Exchanges: 22Market cap: $2.62T −0.45%Vol 24h: $24.75BDominance: BTC 58.2% ETH 10.4%ETH gas: 0.04 gweiFear & Greed: 52/100

R2 Protocol (R2) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most R2 volume. Showing the last 365 days.

Monthly returns R2

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-12%—-12%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

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

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections