BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 |
|---|---|---|
| Jul 14, 2026 | $0.001038 | -7.98% |
| Jul 13, 2026 | $0.001128 | -7.69% |
| Jul 12, 2026 | $0.001222 | -3.40% |
| Jul 11, 2026 | $0.001265 | -10.54% |
| Jul 10, 2026 | $0.001414 | +1.43% |
| Jul 9, 2026 | $0.001394 | +11.61% |
| Jul 8, 2026 | $0.001249 | -10.98% |
| Jul 7, 2026 | $0.001403 | -5.52% |
| Jul 6, 2026 | $0.001485 | +3.99% |
| Jul 5, 2026 | $0.001428 | -7.09% |
| Jul 4, 2026 | $0.001537 | +0.13% |
| Jul 3, 2026 | $0.001535 | -2.04% |
| Jul 2, 2026 | $0.001567 | +11.29% |
| Jul 1, 2026 | $0.001408 | +10.00% |
| Jun 30, 2026 | $0.00128 | -19.29% |
| Jun 29, 2026 | $0.001586 | -7.47% |
| Jun 28, 2026 | $0.001714 | +1.66% |
| Jun 27, 2026 | $0.001686 | -1.06% |
| Jun 26, 2026 | $0.001704 | +0.47% |
| Jun 25, 2026 | $0.001696 | -3.96% |
| Jun 24, 2026 | $0.001766 | -1.01% |
| Jun 23, 2026 | $0.001784 | -4.09% |
| Jun 22, 2026 | $0.00186 | -4.12% |
| Jun 21, 2026 | $0.00194 | +8.87% |
| Jun 20, 2026 | $0.001782 | -3.26% |
| Jun 19, 2026 | $0.001842 | -2.44% |
| Jun 18, 2026 | $0.001888 | -2.88% |
| Jun 17, 2026 | $0.001944 | +0.99% |
| Jun 16, 2026 | $0.001925 | +0.89% |
| Jun 15, 2026 | $0.001908 | -2.15% |
| Jun 14, 2026 | $0.00195 | +1.83% |
| Jun 13, 2026 | $0.001915 | -8.64% |
| Jun 12, 2026 | $0.002096 | +4.80% |
| Jun 11, 2026 | $0.002 | -1.28% |
| Jun 10, 2026 | $0.002026 | +2.22% |
| Jun 9, 2026 | $0.001982 | -9.21% |
| Jun 8, 2026 | $0.002183 | -10.13% |
| Jun 7, 2026 | $0.002429 | -2.92% |
| Jun 6, 2026 | $0.002502 | +29.57% |
| Jun 5, 2026 | $0.001931 | -18.56% |
| Jun 4, 2026 | $0.002371 | -8.49% |
| Jun 3, 2026 | $0.002591 | +36.95% |
| Jun 2, 2026 | $0.001892 | -17.34% |
| Jun 1, 2026 | $0.002289 | -12.83% |
| May 31, 2026 | $0.002626 | -1.57% |
| May 30, 2026 | $0.002668 | -9.68% |
| May 29, 2026 | $0.002954 | +74.59% |
| May 28, 2026 | $0.001692 | -8.19% |
| May 27, 2026 | $0.001843 | +16.06% |
| May 26, 2026 | $0.001588 | -24.38% |
| May 25, 2026 | $0.0021 | -17.49% |
| May 24, 2026 | $0.002545 | -0.62% |
| May 23, 2026 | $0.002561 | -4.12% |
| May 22, 2026 | $0.002671 | -2.02% |
| May 21, 2026 | $0.002726 | +5.50% |
| May 20, 2026 | $0.002584 | -1.64% |
| May 19, 2026 | $0.002627 | -6.21% |
| May 18, 2026 | $0.002801 | -10.08% |
| May 17, 2026 | $0.003115 | +3.04% |
| May 16, 2026 | $0.003023 | -2.58% |
| May 15, 2026 | $0.003103 | -5.34% |
| May 14, 2026 | $0.003278 | -0.30% |
| May 13, 2026 | $0.003288 | -3.29% |
| May 12, 2026 | $0.0034 | -5.42% |
| May 11, 2026 | $0.003595 | +23.16% |
| May 10, 2026 | $0.002919 | +0.66% |
| May 9, 2026 | $0.0029 | -0.85% |
| May 8, 2026 | $0.002925 | -2.50% |
| May 7, 2026 | $0.003 | -5.72% |
| May 6, 2026 | $0.003182 | +0.92% |
| May 5, 2026 | $0.003153 | -1.38% |
| May 4, 2026 | $0.003197 | -3.33% |
| May 3, 2026 | $0.003307 | -2.71% |
| May 2, 2026 | $0.003399 | -1.11% |
| May 1, 2026 | $0.003437 | -7.78% |
| Apr 30, 2026 | $0.003727 | +8.06% |
| Apr 29, 2026 | $0.003449 | +1.35% |
| Apr 28, 2026 | $0.003403 | -5.89% |
| Apr 27, 2026 | $0.003616 | -5.46% |
| Apr 26, 2026 | $0.003825 | -0.05% |
| Apr 25, 2026 | $0.003827 | +16.36% |
| Apr 24, 2026 | $0.003289 | -11.37% |
| Apr 23, 2026 | $0.003711 | -9.64% |
| Apr 22, 2026 | $0.004107 | +8.59% |
| Apr 21, 2026 | $0.003782 | +5.41% |
| Apr 20, 2026 | $0.003588 | +15.41% |
| Apr 19, 2026 | $0.003109 | +4.33% |
| Apr 18, 2026 | $0.00298 | -2.71% |
| Apr 17, 2026 | $0.003063 | -10.96% |
| Apr 16, 2026 | $0.00344 | +10.93% |