Ratio Finance Historical Data

RATIO Page 5
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 0.000458
+11.98%
$ 166,326 $ 77
Jan 25, 2025 $ 0.000409
-3.31%
$ 148,532 $ 337
Jan 24, 2025 $ 0.000423
-5.37%
$ 153,616 $ 262
Jan 23, 2025 $ 0.000447
-3.46%
$ 162,331 $ 232
Jan 22, 2025 $ 0.000463
+1.76%
$ 168,142 $ 1,432
Jan 21, 2025 $ 0.000455
+0.89%
$ 165,237 $ 1,730
Jan 20, 2025 $ 0.000451
+7.64%
$ 163,783 $ 8,834
Jan 19, 2025 $ 0.000419
+3.20%
$ 152,163 $ 224
Jan 18, 2025 $ 0.000406
-8.97%
$ 147,442 $ 435
Jan 17, 2025 $ 0.000446
+2.29%
$ 161,968 $ 662
Jan 16, 2025 $ 0.000436
-0.91%
$ 158,337 $ 864
Jan 15, 2025 $ 0.00044
+1.38%
$ 159,789 $ 712
Jan 14, 2025 $ 0.000411
-9.10%
$ 149,258 $ 65
Jan 13, 2025 $ 0.000452
+6.64%
$ 164,196 $ 841
Jan 12, 2025 $ 0.000461
+2.85%
$ 167,555 $ 396
Jan 11, 2025 $ 0.000449
+5.50%
$ 162,910 $ 345
Jan 10, 2025 $ 0.000425
+2.95%
$ 154,416 $ 286
Jan 9, 2025 $ 0.000413
+0.24%
$ 149,984 $ 426
Jan 8, 2025 $ 0.000412
-10.18%
$ 149,621 $ 874
Jan 7, 2025 $ 0.000459
+1.01%
$ 166,587 $ 971
Jan 6, 2025 $ 0.000454
-4.13%
$ 164,922 $ 15
Jan 5, 2025 $ 0.000474
-4.50%
$ 172,026 $ 344
Jan 4, 2025 $ 0.000496
-3.73%
$ 180,127 $ 368
Jan 3, 2025 $ 0.000515
+16.04%
$ 187,102 $ 1,141
Jan 2, 2025 $ 0.000444
-3.06%
$ 161,242 $ 473
Jan 1, 2025 $ 0.000458
-0.22%
$ 166,326 $ 166
Dec 31, 2024 $ 0.000459
-7.83%
$ 166,689 $ 1,348
Dec 30, 2024 $ 0.000498
-18.36%
$ 180,853 $ 1,676
Dec 29, 2024 $ 0.00061
+7.21%
$ 221,526 $ 675
Dec 28, 2024 $ 0.000569
-0.18%
$ 206,637 $ 128
Dec 27, 2024 $ 0.00057
+0.71%
$ 207,000 $ 13
Dec 26, 2024 $ 0.000566
-5.03%
$ 205,547 $ 590
Dec 25, 2024 $ 0.000596
+0.00%
$ 216,442 $ 2,108
Dec 24, 2024 $ 0.000596
-11.70%
$ 216,442 $ 898
Dec 23, 2024 $ 0.000675
-14.56%
$ 245,131 $ 742
Dec 22, 2024 $ 0.00079
+4.36%
$ 286,895 $ 1,767
Dec 21, 2024 $ 0.000757
-3.44%
$ 274,910 $ 1,542
Dec 20, 2024 $ 0.000784
-0.13%
$ 284,716 $ 2,003
Dec 19, 2024 $ 0.000785
-5.65%
$ 285,079 $ 599
Dec 18, 2024 $ 0.000832
-3.81%
$ 302,147 $ 452
Dec 17, 2024 $ 0.000865
-0.46%
$ 314,131 $ 2,095
Dec 16, 2024 $ 0.000869
+7.75%
$ 315,584 $ 1,389
Dec 15, 2024 $ 0.000807
+7.25%
$ 292,888 $ 539
Dec 14, 2024 $ 0.000752
-5.76%
$ 273,095 $ 593
Dec 13, 2024 $ 0.000798
-1.60%
$ 289,800 $ 850
Dec 12, 2024 $ 0.000811
-2.20%
$ 294,521 $ 1,008
Dec 11, 2024 $ 0.000829
+3.63%
$ 301,133 $ 7,685
Dec 10, 2024 $ 0.0008
-4.66%
$ 290,587 $ 5,838
Dec 9, 2024 $ 0.000839
-12.10%
$ 304,756 $ 2,578
Dec 8, 2024 $ 0.000955
+5.22%
$ 346,712 $ 721