Ratio1 Historical Data

R1 Page 4
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.835
-4.10%
$ 3.62 million $ 262,513
Oct 7, 2025 $ 0.871
-8.69%
$ 3.77 million $ 7,347
Oct 6, 2025 $ 0.954
-14.85%
$ 4.13 million $ 144,111
Oct 5, 2025 $ 1.12
-0.44%
$ 4.85 million $ 333,613
Oct 4, 2025 $ 0.762
+0.10%
$ 3.3 million $ 6,161
Oct 3, 2025 $ 0.761
-4.89%
$ 3.3 million $ 36,898
Oct 2, 2025 $ 0.8
+1.71%
$ 3.47 million $ 8,952
Oct 1, 2025 $ 0.787
+2.18%
$ 3.41 million $ 9,849
Sep 30, 2025 $ 0.767
-7.30%
$ 3.34 million $ 18,874
Sep 29, 2025 $ 0.827
-1.64%
$ 3.58 million $ 15,958
Sep 28, 2025 $ 0.841
-2.67%
$ 3.64 million $ 15,572
Sep 27, 2025 $ 0.864
+10.44%
$ 3.74 million $ 38,657
Sep 26, 2025 $ 0.782
+1.57%
$ 3.39 million $ 8,327
Sep 25, 2025 $ 0.77
-2.35%
$ 3.34 million $ 29,172
Sep 24, 2025 $ 0.789
-5.47%
$ 3.42 million $ 42,641
Sep 23, 2025 $ 0.835
+0.31%
$ 3.62 million $ 47,615
Sep 22, 2025 $ 0.832
+6.50%
$ 3.6 million $ 50,182
Sep 21, 2025 $ 0.782
-4.57%
$ 3.38 million $ 40,068
Sep 20, 2025 $ 0.819
+3.58%
$ 3.55 million $ 27,960
Sep 19, 2025 $ 0.791
+4.10%
$ 3.42 million $ 65,422
Sep 18, 2025 $ 0.759
-24.52%
$ 3.29 million $ 100,804
Sep 17, 2025 $ 1.01
-8.06%
$ 4.36 million $ 97,008
Sep 16, 2025 $ 1.1
-1.92%
$ 4.77 million $ 113,793
Sep 15, 2025 $ 1.12
-17.01%
$ 4.85 million $ 112,065
Sep 14, 2025 $ 1.35
+3.65%
$ 5.84 million $ 33,058
Sep 13, 2025 $ 1.3
-6.43%
$ 5.64 million $ 50,266
Sep 12, 2025 $ 1.39
-14.46%
$ 6.02 million $ 127,028
Sep 11, 2025 $ 1.62
-1.31%
$ 7.03 million $ 70,142
Sep 10, 2025 $ 1.65
-4.37%
$ 7.13 million $ 98,714
Sep 9, 2025 $ 1.72
+6.02%
$ 7.45 million $ 36,447
Sep 8, 2025 $ 1.62
-2.92%
$ 7.03 million $ 16,098
Sep 7, 2025 $ 1.67
+2.04%
$ 7.24 million $ 69,714
Sep 6, 2025 $ 1.64
-3.32%
$ 7.1 million $ 20,378
Sep 5, 2025 $ 1.7
-3.21%
$ 7.34 million $ 33,299
Sep 4, 2025 $ 1.75
-9.09%
$ 7.58 million $ 89,934
Sep 3, 2025 $ 1.91
+6.83%
$ 8.34 million $ 53,031
Sep 2, 2025 $ 1.78
+2.19%
$ 7.75 million $ 46,313
Sep 1, 2025 $ 1.74
-0.67%
$ 7.55 million $ 50,729
Aug 31, 2025 $ 1.75
+0.13%
$ 7.6 million $ 8,989
Aug 30, 2025 $ 1.75
-2.23%
$ 7.57 million $ 12,755
Aug 29, 2025 $ 1.79
-4.62%
$ 7.74 million $ 53,083
Aug 28, 2025 $ 1.87
+3.51%
$ 8.11 million $ 117,335
Aug 27, 2025 $ 1.83
+7.03%
$ 7.84 million $ 102,963
Aug 26, 2025 $ 1.71
+5.15%
$ 7.4 million $ 107,217
Aug 25, 2025 $ 1.63
-5.55%
$ 7.05 million $ 58,808
Aug 24, 2025 $ 1.74
+4.01%
$ 7.46 million $ 84,246
Aug 23, 2025 $ 1.68
-16.66%
$ 7.25 million $ 242,140
Aug 22, 2025 $ 2.01
+11.49%
$ 8.72 million $ 331,195
Aug 21, 2025 $ 1.82
-1.04%
$ 7.87 million $ 80,308
Aug 20, 2025 $ 1.88
-6.20%
$ 7.87 million $ 129,823