Ratio1 Historical Data

R1 Page 3
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.522
+0.21%
$ -- $ 358
Nov 26, 2025 $ 0.515
+6.17%
$ 2.23 million $ 10,332
Nov 25, 2025 $ 0.484
+0.06%
$ 2.1 million $ 220
Nov 24, 2025 $ 0.484
+0.00%
$ -- $ 16,430
Nov 23, 2025 $ 0.484
+0.03%
$ 2.1 million $ 16,351
Nov 22, 2025 $ 0.484
-0.05%
$ 2.1 million $ 16,097
Nov 21, 2025 $ 0.484
-1.00%
$ 2.1 million $ 15,947
Nov 20, 2025 $ 0.489
-6.58%
$ 2.12 million $ 13,734
Nov 19, 2025 $ 0.538
-0.21%
$ 2.33 million $ 411
Nov 18, 2025 $ 0.539
-1.40%
$ 2.34 million $ 8,065
Nov 17, 2025 $ 0.546
-2.02%
$ 2.37 million $ 14
Nov 16, 2025 $ 0.558
-0.66%
$ 2.42 million $ 22,138
Nov 15, 2025 $ 0.561
+0.02%
$ 2.43 million $ 21,974
Nov 14, 2025 $ 0.566
-3.91%
$ 2.45 million $ 20,495
Nov 13, 2025 $ 0.589
-0.01%
$ -- $ 13,048
Nov 12, 2025 $ 0.626
+0.00%
$ -- $ 690
Nov 11, 2025 $ 0.63
-0.06%
$ -- $ 15,743
Nov 10, 2025 $ 0.63
+5.04%
$ 2.73 million $ 15,599
Nov 9, 2025 $ 0.598
-3.18%
$ 2.59 million $ 8,085
Nov 8, 2025 $ 0.621
-0.04%
$ 2.69 million $ 107
Nov 7, 2025 $ 0.621
+6.83%
$ 2.69 million $ 209,869
Nov 6, 2025 $ 0.581
-2.83%
$ 2.52 million $ 195,608
Nov 5, 2025 $ 0.599
-0.57%
$ 2.59 million $ 189,263
Nov 4, 2025 $ 0.602
-6.82%
$ 2.61 million $ 189,202
Nov 3, 2025 $ 0.646
-6.78%
$ 2.8 million $ 174,416
Nov 2, 2025 $ 0.694
+13.06%
$ 3.01 million $ 165,953
Nov 1, 2025 $ 0.614
-0.70%
$ 2.66 million $ 24,180
Oct 31, 2025 $ 0.618
-0.46%
$ 2.68 million $ 9,489
Oct 30, 2025 $ 0.621
-1.31%
$ 2.69 million $ 7,156
Oct 29, 2025 $ 0.63
-1.49%
$ 2.73 million $ 4,836
Oct 28, 2025 $ 0.639
-0.15%
$ 2.77 million $ 642
Oct 27, 2025 $ 0.64
-1.84%
$ 2.77 million $ 2,389
Oct 26, 2025 $ 0.652
-1.51%
$ 2.83 million $ 291,170
Oct 25, 2025 $ 0.662
-0.93%
$ 2.87 million $ 277,006
Oct 24, 2025 $ 0.668
-5.72%
$ 2.9 million $ 212,656
Oct 23, 2025 $ 0.678
+5.54%
$ 3.07 million $ 141,052
Oct 22, 2025 $ 0.643
-1.16%
$ 2.79 million $ 80,658
Oct 21, 2025 $ 0.649
+0.57%
$ 2.82 million $ 78,968
Oct 20, 2025 $ 0.696
-3.09%
$ 3.02 million $ 2,717
Oct 19, 2025 $ 0.715
-0.43%
$ 3.11 million $ 272,568
Oct 18, 2025 $ 0.718
-4.51%
$ 3.11 million $ 270,822
Oct 17, 2025 $ 0.753
+2.44%
$ 3.26 million $ 260,447
Oct 16, 2025 $ 0.735
+4.28%
$ 3.18 million $ 255,222
Oct 15, 2025 $ 0.705
+0.04%
$ 3.05 million $ 238,058
Oct 14, 2025 $ 0.704
-2.00%
$ 3.05 million $ 227,042
Oct 13, 2025 $ 0.767
+5.28%
$ 3.32 million $ 1,152
Oct 12, 2025 $ 0.729
+2.07%
$ 3.2 million $ 179,462
Oct 11, 2025 $ 0.714
-9.31%
$ 3.09 million $ 106,846
Oct 10, 2025 $ 0.787
-10.08%
$ 3.41 million $ 5,787
Oct 9, 2025 $ 0.876
+4.92%
$ 3.79 million $ 303,375