Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
Today $ 0.458
+0.00%
$ 1.99 million $ 1,126
Yesterday $ 0.459
-0.04%
$ 2 million $ 48
May 10, 2026 $ 0.46
+0.02%
$ 2 million $ 119
May 9, 2026 $ 0.46
-0.38%
$ 2 million $ 1,167
May 8, 2026 $ 0.461
+0.01%
$ 2 million $ 16
May 7, 2026 $ 0.461
+0.01%
$ 2 million $ 48
May 6, 2026 $ 0.461
-0.01%
$ 2 million $ 2
May 5, 2026 $ 0.461
-1.19%
$ 2 million $ 2,393
May 4, 2026 $ 0.468
+0.00%
$ 2.03 million $ 532
May 2, 2026 $ 0.474
+0.37%
$ 2.06 million $ 1,254
May 1, 2026 $ 0.474
+0.04%
$ 2.06 million $ 61
Apr 26, 2026 $ 0.475
+0.00%
$ -- $ 7,844
Apr 25, 2026 $ 0.477
+1.20%
$ 2.07 million $ 6,559
Apr 24, 2026 $ 0.462
+0.00%
$ -- $ 23
Apr 23, 2026 $ 0.461
-0.01%
$ -- $ 21
Apr 21, 2026 $ 0.464
+0.00%
$ -- $ 3
Apr 20, 2026 $ 0.464
+0.00%
$ -- $ 38
Apr 17, 2026 $ 0.464
+0.00%
$ -- $ 865
Apr 16, 2026 $ 0.466
-0.06%
$ -- $ 89
Apr 15, 2026 $ 0.466
+0.00%
$ -- $ 369
Apr 14, 2026 $ 0.467
+0.00%
$ -- $ 19
Apr 13, 2026 $ 0.467
+0.00%
$ 2.03 million $ 4
Apr 12, 2026 $ 0.467
+1.13%
$ 2.03 million $ 2,392
Apr 11, 2026 $ 0.462
-5.12%
$ 2.01 million $ 13,000
Apr 10, 2026 $ 0.549
+4.70%
$ -- $ 14,459
Apr 7, 2026 $ 0.505
+0.00%
$ -- $ 1,434
Apr 6, 2026 $ 0.505
+0.42%
$ -- $ 1,483
Apr 5, 2026 $ 0.505
+0.00%
$ -- $ 389
Apr 4, 2026 $ 0.506
+0.12%
$ 2.2 million $ 188
Apr 3, 2026 $ 0.505
+0.02%
$ 2.2 million $ 5
Apr 2, 2026 $ 0.505
+0.01%
$ 2.19 million $ 172
Apr 1, 2026 $ 0.505
-0.60%
$ 2.19 million $ 123
Mar 31, 2026 $ 0.508
-0.02%
$ 2.21 million $ 17
Mar 28, 2026 $ 0.509
+0.00%
$ -- $ 130
Mar 27, 2026 $ 0.511
+0.05%
$ -- $ 2,032
Mar 24, 2026 $ 0.511
+0.00%
$ -- $ 13
Mar 23, 2026 $ 0.511
-0.06%
$ 2.22 million $ 13
Mar 22, 2026 $ 0.511
+0.42%
$ 2.22 million $ 975
Mar 21, 2026 $ 0.509
-0.24%
$ 2.21 million $ 52
Mar 20, 2026 $ 0.51
-1.82%
$ 2.22 million $ 4,979
Mar 19, 2026 $ 0.519
-0.12%
$ 2.26 million $ 24
Mar 18, 2026 $ 0.52
-0.05%
$ 2.26 million $ 10
Mar 17, 2026 $ 0.52
-0.06%
$ 2.26 million $ 12,813
Mar 16, 2026 $ 0.521
+3.58%
$ 2.26 million $ 5,828
Mar 14, 2026 $ 0.505
+0.00%
$ -- $ 13,963
Mar 13, 2026 $ 0.506
-1.84%
$ -- $ 13,940
Mar 12, 2026 $ 0.522
+0.38%
$ 2.27 million $ 6,104
Mar 11, 2026 $ 0.521
+0.00%
$ -- $ 18,443
Mar 10, 2026 $ 0.526
-3.43%
$ 2.28 million $ 16,767
Mar 9, 2026 $ 0.543
+14.88%
$ 2.36 million $ 200,741
Download