Ratio1 Historical Data

R1 Page 6
Download
Date Close Price change Market cap Trading volume
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
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