BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
Fig. 01 · Daily closes
R2 Protocol price history
197 daily closes since March 30, 2026, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.005537 | -3.72% |
| Oct 11, 2026 | $0.005751 | -5.86% |
| Oct 10, 2026 | $0.006109 | +1.16% |
| Oct 9, 2026 | $0.006039 | -2.69% |
| Oct 8, 2026 | $0.006206 | -4.85% |
| Oct 7, 2026 | $0.006522 | -5.44% |
| Oct 6, 2026 | $0.006897 | -1.12% |
| Oct 5, 2026 | $0.006975 | -6.46% |
| Oct 4, 2026 | $0.007457 | +9.00% |
| Oct 3, 2026 | $0.006841 | -3.85% |
| Oct 2, 2026 | $0.007115 | -13.56% |
| Oct 1, 2026 | $0.008231 | +16.55% |
| Sep 30, 2026 | $0.007062 | -9.73% |
| Sep 29, 2026 | $0.007823 | -2.63% |
| Sep 28, 2026 | $0.008034 | -2.67% |
| Sep 27, 2026 | $0.008254 | +1.45% |
| Sep 26, 2026 | $0.008136 | -6.53% |
| Sep 25, 2026 | $0.008704 | +48.02% |
| Sep 24, 2026 | $0.00588 | -18.63% |
| Sep 23, 2026 | $0.007226 | -9.67% |
| Sep 22, 2026 | $0.008 | -38.07% |
| Sep 21, 2026 | $0.01292 | +4.62% |
| Sep 20, 2026 | $0.01235 | +86.40% |
| Sep 19, 2026 | $0.006624 | +56.93% |
| Sep 18, 2026 | $0.004221 | +30.42% |
| Sep 17, 2026 | $0.003236 | +59.00% |
| Sep 16, 2026 | $0.002036 | -0.55% |
| Sep 15, 2026 | $0.002047 | +27.84% |
| Sep 14, 2026 | $0.001601 | +2.27% |
| Sep 13, 2026 | $0.001566 | +15.29% |
| Sep 12, 2026 | $0.001358 | +14.03% |
| Sep 11, 2026 | $0.001191 | +5.86% |
| Sep 10, 2026 | $0.001125 | -8.94% |
| Sep 9, 2026 | $0.001235 | -4.84% |
| Sep 8, 2026 | $0.001298 | -9.01% |
| Sep 7, 2026 | $0.001427 | -0.12% |
| Sep 6, 2026 | $0.001429 | -1.35% |
| Sep 5, 2026 | $0.001448 | -10.72% |
| Sep 4, 2026 | $0.001622 | +5.30% |
| Sep 3, 2026 | $0.00154 | +10.69% |
| Sep 2, 2026 | $0.001392 | +38.58% |
| Sep 1, 2026 | $0.001004 | -26.56% |
| Aug 31, 2026 | $0.001367 | +70.91% |
| Aug 30, 2026 | $0.0008 | +1.18% |
| Aug 29, 2026 | $0.0007907 | +0.94% |
| Aug 28, 2026 | $0.0007833 | +1.42% |
| Aug 27, 2026 | $0.0007723 | +1.18% |
| Aug 26, 2026 | $0.0007633 | -4.01% |
| Aug 25, 2026 | $0.0007952 | -7.14% |
| Aug 24, 2026 | $0.0008563 | +4.72% |
| Aug 23, 2026 | $0.0008177 | -8.59% |
| Aug 22, 2026 | $0.0008945 | +13.91% |
| Aug 21, 2026 | $0.0007853 | -2.46% |
| Aug 20, 2026 | $0.0008051 | +2.97% |
| Aug 19, 2026 | $0.0007819 | -1.93% |
| Aug 18, 2026 | $0.0007973 | +4.91% |
| Aug 17, 2026 | $0.00076 | -4.40% |
| Aug 16, 2026 | $0.000795 | +5.90% |
| Aug 15, 2026 | $0.0007507 | +1.45% |
| Aug 14, 2026 | $0.00074 | -3.47% |
| Aug 13, 2026 | $0.0007666 | -2.09% |
| Aug 12, 2026 | $0.000783 | -1.02% |
| Aug 11, 2026 | $0.0007911 | +11.34% |
| Aug 10, 2026 | $0.0007105 | -4.23% |
| Aug 9, 2026 | $0.0007419 | -7.48% |
| Aug 8, 2026 | $0.0008019 | +1.58% |
| Aug 7, 2026 | $0.0007894 | +0.69% |
| Aug 6, 2026 | $0.000784 | -1.09% |
| Aug 5, 2026 | $0.0007926 | -5.17% |
| Aug 4, 2026 | $0.0008358 | -5.02% |
| Aug 3, 2026 | $0.00088 | +6.00% |
| Aug 2, 2026 | $0.0008302 | -2.04% |
| Aug 1, 2026 | $0.0008475 | +0.89% |
| Jul 31, 2026 | $0.00084 | -3.93% |
| Jul 30, 2026 | $0.0008744 | +8.86% |
| Jul 29, 2026 | $0.0008032 | -8.04% |
| Jul 28, 2026 | $0.0008734 | -2.66% |
| Jul 27, 2026 | $0.0008973 | -15.49% |
| Jul 26, 2026 | $0.001062 | +6.54% |
| Jul 25, 2026 | $0.0009966 | +38.90% |
| Jul 24, 2026 | $0.0007175 | -4.21% |
| Jul 23, 2026 | $0.000749 | -12.46% |
| Jul 22, 2026 | $0.0008556 | -7.52% |
| Jul 21, 2026 | $0.0009252 | -5.30% |
| Jul 20, 2026 | $0.000977 | -0.51% |
| Jul 19, 2026 | $0.000982 | -7.53% |
| Jul 18, 2026 | $0.001062 | +4.94% |
| Jul 17, 2026 | $0.001012 | -6.38% |
| Jul 16, 2026 | $0.001081 | -1.19% |
| Jul 15, 2026 | $0.001094 | +5.39% |