Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.464
-0.71%
$ -- $ 1,347
Apr 6 $ 0.462
-8.24%
$ 2.03 million $ 30,377
Mar 30 $ 0.506
-0.47%
$ -- $ 504
Mar 23 $ 0.509
-0.48%
$ -- $ 2,188
Mar 16 $ 0.511
+1.64%
$ 2.22 million $ 24,681
Mar 9 $ 0.505
+7.01%
$ -- $ 269,958
Mar 2 $ 0.464
-0.84%
$ -- $ 8,158
Feb 23 $ 0.468
+0.93%
$ 2.03 million $ 5,987
Feb 16 $ 0.465
+13.90%
$ 2.03 million $ 13,572
Feb 9 $ 0.416
-0.75%
$ 1.77 million $ 5,113
Feb 2 $ 0.419
-5.14%
$ -- $ 9,177
Jan 26 $ 0.444
-2.35%
$ -- $ 4,736
Jan 19 $ 0.467
-0.85%
$ -- $ 2,713
Jan 12 $ 0.47
+1.76%
$ 2.05 million $ 5,523
Jan 5 $ 0.465
-2.35%
$ -- $ 181,690
Dec 29 $ 0.462
-0.51%
$ -- $ 2,558
Dec 15 $ 0.473
-0.38%
$ -- $ 42
Dec 1 $ 0.487
+0.15%
$ -- $ 2,500
Nov 24 $ 0.519
+7.15%
$ -- $ 37,241
Nov 17 $ 0.484
-13.19%
$ 2.1 million $ 54,268
Nov 10 $ 0.561
-6.46%
$ 2.42 million $ 87,549
Nov 3 $ 0.621
-10.41%
$ 2.59 million $ 958,465
Oct 27 $ 0.614
-5.81%
$ 3.01 million $ 48,691
Oct 20 $ 0.662
-7.80%
$ 2.83 million $ 793,057
Oct 13 $ 0.718
-1.43%
$ 3.11 million $ 1.25 million
Oct 6 $ 0.714
-36.25%
$ 3.2 million $ 829,979
Sep 29 $ 0.762
-9.44%
$ 4.85 million $ 96,693
Sep 22 $ 0.864
+10.54%
$ 3.64 million $ 216,595
Sep 15 $ 0.819
-39.29%
$ 3.38 million $ 517,052
Sep 8 $ 1.3
-22.17%
$ 5.84 million $ 398,693
Sep 1 $ 1.64
-6.61%
$ 7.24 million $ 293,685
Aug 25 $ 1.75
+1.42%
$ 7.6 million $ 452,162
Aug 18 $ 1.68
-38.16%
$ 7.46 million $ 1.15 million
Aug 11 $ 2.71
+28.69%
$ 11.75 million $ 4.29 million
Aug 4 $ 2.19
+46.97%
$ 9.13 million $ 1.28 million
Jul 28 $ 1.38
-20.86%
$ 6.44 million $ 1.27 million
Jul 21 $ 1.47
-33.38%
$ 7.56 million $ 962,289
Jul 14 $ 2.13
-33.67%
$ 9.53 million $ 1.89 million
Jul 7 $ 2.96
+12.27%
$ 13.89 million $ 2.58 million
Jun 30 $ 2.71
+21.00%
$ 11.43 million $ 2.37 million
Jun 23 $ 2.66
-25.24%
$ 8.54 million $ 6.51 million
Jun 16 $ 4.29
-2.98%
$ 10.93 million $ 14.23 million
Jun 9 $ 3.71
-28.87%
$ 10.2 million $ 10,578
Download