Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
Yesterday $0.381
+0.00%
$-- $20
Yesterday $0.381
+0.00%
$-- $20
Aug 29, 2026 $0.381
+0.00%
$-- $20
Aug 28, 2026 $0.381
-0.06%
$-- $808
Aug 27, 2026 $0.381
+0.01%
$-- $62
Aug 26, 2026 $0.381
+0.61%
$-- $2,462
Aug 25, 2026 $0.381
+1.41%
$1.74 million $1,983
Aug 24, 2026 $0.375
+0.07%
$1.72 million $236
Aug 23, 2026 $0.375
-0.07%
$1.72 million $303
Aug 22, 2026 $0.375
+0.01%
$1.72 million $240
Aug 21, 2026 $0.376
-4.23%
$1.72 million $7,384
Aug 20, 2026 $0.393
+0.01%
$-- $34
Aug 19, 2026 $0.393
+0.00%
$1.8 million $28
Aug 18, 2026 $0.393
+0.01%
$-- $87
Aug 17, 2026 $0.393
+0.01%
$-- $22
Aug 16, 2026 $0.393
+0.00%
$-- $20
Aug 15, 2026 $0.393
+0.01%
$-- $99
Aug 14, 2026 $0.392
-0.19%
$-- $434
Aug 13, 2026 $0.393
-0.06%
$-- $911
Aug 12, 2026 $0.394
-0.06%
$1.81 million $314
Aug 11, 2026 $0.395
+0.02%
$-- $37
Aug 10, 2026 $0.395
+0.00%
$-- $20
Aug 9, 2026 $0.394
+0.01%
$-- $36
Aug 8, 2026 $0.394
+0.01%
$-- $62
Aug 7, 2026 $0.395
+0.00%
$-- $20
Aug 6, 2026 $0.394
+0.01%
$-- $466
Aug 5, 2026 $0.394
+0.01%
$-- $22
Aug 4, 2026 $0.394
-0.22%
$-- $501
Aug 3, 2026 $0.395
+0.00%
$-- $145
Aug 2, 2026 $0.395
-0.07%
$1.81 million $35
Aug 1, 2026 $0.396
+0.00%
$1.81 million $46
Jul 31, 2026 $0.396
-0.15%
$1.81 million $26
Jul 30, 2026 $0.396
-0.38%
$1.81 million $2,475
Jul 29, 2026 $0.397
-0.10%
$1.82 million $66
Jul 28, 2026 $0.397
-0.56%
$1.82 million $3,597
Jul 27, 2026 $0.406
-0.89%
$1.86 million $2,394
Jul 26, 2026 $0.41
+0.03%
$1.88 million $41
Jul 25, 2026 $0.41
+0.01%
$-- $30
Jul 24, 2026 $0.41
+0.01%
$-- $63
Jul 23, 2026 $0.409
+0.00%
$1.87 million $1,510
Jul 22, 2026 $0.409
+0.03%
$1.87 million $1,411
Jul 21, 2026 $0.409
+0.00%
$1.87 million $80
Jul 20, 2026 $0.409
+0.27%
$1.87 million $320
Jul 19, 2026 $0.413
+0.00%
$1.89 million $90
Jul 18, 2026 $0.411
-1.07%
$1.78 million $831
Jul 17, 2026 $0.414
-0.53%
$1.8 million $71
Jul 16, 2026 $0.417
+0.01%
$-- $20
Jul 15, 2026 $0.416
+0.00%
$-- $222
Jul 14, 2026 $0.416
-0.02%
$1.81 million $709
Jul 13, 2026 $0.416
-0.07%
$1.81 million $258
Download