Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.381
+1.49%
$-- $3,685
Aug 17 $0.375
-4.36%
$1.72 million $7,880
Aug 10 $0.393
-0.51%
$-- $1,788
Aug 3 $0.394
-0.25%
$-- $1,144
Jul 27 $0.395
-3.51%
$1.81 million $9,215
Jul 20 $0.41
+0.49%
$1.88 million $3,399
Jul 13 $0.413
-0.87%
$1.89 million $3,481
Jul 6 $0.417
-3.31%
$-- $9,159
Jun 29 $0.431
-0.04%
$-- $407
Jun 22 $0.431
+0.45%
$-- $1,157
Jun 15 $0.431
-0.10%
$-- $4,016
Jun 8 $0.432
-1.88%
$1.87 million $231
Jun 1 $0.443
-0.30%
$-- $1,027
May 25 $0.442
-3.26%
$1.93 million $3,071
May 18 $0.456
-9.41%
$-- $18,800
May 11 $0.458
-0.27%
$2.19 million $88,161
May 4 $0.46
-1.81%
$2 million $4,698
Apr 27 $0.474
-0.01%
$-- $305
Apr 20 $0.477
+2.97%
$-- $6,644
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
Download