Prețuri / R2 Protocol / Istoric prețuri Istoric preț R2 Protocol (R2)
Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru R2. Se afișează ultimele 365 zile.
Randamente lunare R2An Ian feb mar apr Mai Iun Iul aug sept oct nov dec Tot anul 2026 — — — — — — — — — — -12% — -12%
Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.
Descarcă istoricul complet (CSV, se deschide în Excel)
Dată Deschidere Maxim Minim Închidere Volum Capitalizare de piață Variație 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%
Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.
Scanează cu telefonul pentru a descărca aplicația