CoinXview PortefeuilleApp
FR
Coin: 1 249Plateformes: 22Capitalisation: $2,61T −0,30%Vol. 24h: $28,54BDominance: BTC 58,4% ETH 10,4%Gas ETH: 0,11 gweiPeur & Cupidité: 49/100

Historique des prix de R2 Protocol (R2)

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en R2. Affichage des 365 derniers jours.

Rendements mensuels R2

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026——————————-12%—-12%

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

DateOuvrirÉlevéBasFermerVolumeCapitalisationVariation
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%

Capitalisation = prix de clôture × offre en circulation du jour ; le site enregistre l'offre depuis le 02/10/2026, les jours antérieurs sont donc vides.

Toutes les rubriques