Ratio1 Historical Data

R1 Page 5
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.475
+0.00%
$2.06 million $6
Dec 15, 2025 $0.475
-0.09%
$2.06 million $7
Dec 14, 2025 $0.475
-1.92%
$2.06 million $270
Dec 4, 2025 $0.487
+0.00%
$-- $1,239
Dec 3, 2025 $0.488
+0.47%
$-- $1,001
Dec 1, 2025 $0.486
+0.00%
$-- $260
Nov 30, 2025 $0.485
-6.60%
$-- $16,645
Nov 29, 2025 $0.519
+0.60%
$2.25 million $5,906
Nov 28, 2025 $0.517
-0.53%
$2.24 million $3,995
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