Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
May 31, 2026 $ 0.445
+0.54%
$ 1.93 million $ 47
May 30, 2026 $ 0.442
+0.00%
$ 1.92 million $ 2
May 29, 2026 $ 0.447
+0.00%
$ -- $ 7,696
May 28, 2026 $ 0.456
-0.16%
$ 1.98 million $ 1,468
May 23, 2026 $ 0.456
+0.00%
$ -- $ 2
May 22, 2026 $ 0.456
-0.04%
$ 1.98 million $ 12
May 21, 2026 $ 0.481
+5.59%
$ 2.09 million $ 1,094
May 20, 2026 $ 0.456
-0.03%
$ 1.98 million $ 25
May 19, 2026 $ 0.456
-0.71%
$ 1.98 million $ 1,500
May 18, 2026 $ 0.459
-8.73%
$ 1.99 million $ 72,084
May 17, 2026 $ 0.503
+9.70%
$ 2.19 million $ 57,693
May 16, 2026 $ 0.458
+0.52%
$ 1.99 million $ 2,147
May 15, 2026 $ 0.456
-0.08%
$ 1.98 million $ 15
May 14, 2026 $ 0.456
+0.25%
$ 1.98 million $ 274
May 13, 2026 $ 0.455
-0.37%
$ 1.98 million $ 10,845
May 12, 2026 $ 0.457
-0.54%
$ 1.99 million $ 1,126
May 11, 2026 $ 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
Download