Ratio1 Historical Data

R1
Download
Date Close Price change Market cap Trading volume
Jul 3, 2026 $ 0.431
+0.00%
$ 1.87 million $ 64
Jul 1, 2026 $ 0.432
+0.14%
$ -- $ 396
Jun 30, 2026 $ 0.431
+0.00%
$ -- $ 129
Jun 26, 2026 $ 0.431
+0.00%
$ -- $ 273
Jun 25, 2026 $ 0.432
+0.38%
$ 1.88 million $ 20
Jun 24, 2026 $ 0.43
+0.11%
$ 1.87 million $ 61
Jun 23, 2026 $ 0.43
+0.15%
$ 1.87 million $ 558
Jun 21, 2026 $ 0.431
+0.00%
$ -- $ 119
Jun 20, 2026 $ 0.431
+0.00%
$ -- $ 116
Jun 19, 2026 $ 0.431
+0.00%
$ -- $ 685
Jun 18, 2026 $ 0.432
-0.14%
$ -- $ 888
Jun 17, 2026 $ 0.433
-0.06%
$ -- $ 226
Jun 16, 2026 $ 0.431
+0.00%
$ 1.87 million $ 2,918
Jun 15, 2026 $ 0.431
+0.02%
$ 1.87 million $ 6
Jun 14, 2026 $ 0.431
+0.00%
$ 1.87 million $ 11,125
Jun 12, 2026 $ 0.432
-0.36%
$ -- $ 4,999
Jun 11, 2026 $ 0.439
+0.00%
$ -- $ 28
Jun 10, 2026 $ 0.44
+0.00%
$ -- $ 2,936
Jun 7, 2026 $ 0.443
+0.00%
$ -- $ 58
Jun 5, 2026 $ 0.443
-0.04%
$ -- $ 121
Jun 4, 2026 $ 0.443
+0.46%
$ -- $ 1,282
Jun 3, 2026 $ 0.444
-0.12%
$ -- $ 567
Jun 2, 2026 $ 0.445
+0.00%
$ -- $ 54
May 31, 2026 $ 0.445
+0.54%
$ 1.93 million $ 47
May 30, 2026 $ 0.442
+0.00%
$ 1.92 million $ 2
May 29, 2026 $ 0.447
+0.00%
$ -- $ 7,696
May 28, 2026 $ 0.456
-0.16%
$ 1.98 million $ 1,468
May 23, 2026 $ 0.456
+0.00%
$ -- $ 2
May 22, 2026 $ 0.456
-0.04%
$ 1.98 million $ 12
May 21, 2026 $ 0.481
+5.59%
$ 2.09 million $ 1,094
May 20, 2026 $ 0.456
-0.03%
$ 1.98 million $ 25
May 19, 2026 $ 0.456
-0.71%
$ 1.98 million $ 1,500
May 18, 2026 $ 0.459
-8.73%
$ 1.99 million $ 72,084
May 17, 2026 $ 0.503
+9.70%
$ 2.19 million $ 57,693
May 16, 2026 $ 0.458
+0.52%
$ 1.99 million $ 2,147
May 15, 2026 $ 0.456
-0.08%
$ 1.98 million $ 15
May 14, 2026 $ 0.456
+0.25%
$ 1.98 million $ 274
May 13, 2026 $ 0.455
-0.37%
$ 1.98 million $ 10,845
May 12, 2026 $ 0.457
-0.54%
$ 1.99 million $ 1,126
May 11, 2026 $ 0.459
-0.04%
$ 2 million $ 48
May 10, 2026 $ 0.46
+0.02%
$ 2 million $ 119
May 9, 2026 $ 0.46
-0.38%
$ 2 million $ 1,167
May 8, 2026 $ 0.461
+0.01%
$ 2 million $ 16
May 7, 2026 $ 0.461
+0.01%
$ 2 million $ 48
May 6, 2026 $ 0.461
-0.01%
$ 2 million $ 2
May 5, 2026 $ 0.461
-1.19%
$ 2 million $ 2,393
May 4, 2026 $ 0.468
+0.00%
$ 2.03 million $ 532
May 2, 2026 $ 0.474
+0.37%
$ 2.06 million $ 1,254
May 1, 2026 $ 0.474
+0.04%
$ 2.06 million $ 61
Apr 26, 2026 $ 0.475
+0.00%
$ -- $ 7,844
Download