Ratio Finance Historical Data

RATIO Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.000907
+6.60%
$ 329,463 $ 3,210
Dec 6, 2024 $ 0.000851
-13.89%
$ 309,064 $ 7,359
Dec 5, 2024 $ 0.000988
+16.54%
$ 358,930 $ 16,690
Dec 4, 2024 $ 0.000848
+5.34%
$ 307,984 $ 10,660
Dec 3, 2024 $ 0.000801
+1.80%
$ 291,049 $ 14,272
Dec 2, 2024 $ 0.000787
+6.00%
$ 285,902 $ 9,718
Dec 1, 2024 $ 0.000743
+8.92%
$ 269,731 $ 11,422
Nov 30, 2024 $ 0.000682
-8.72%
$ 247,644 $ 12,895
Nov 29, 2024 $ 0.00064
-0.61%
$ 232,398 $ 10,408
Nov 28, 2024 $ 0.000644
+1.39%
$ 233,817 $ 10,353
Nov 27, 2024 $ 0.000635
-1.71%
$ 230,602 $ 8,443
Nov 26, 2024 $ 0.000684
-5.65%
$ 248,522 $ 5,686
Nov 25, 2024 $ 0.000725
+4.59%
$ 263,407 $ 12,320
Nov 24, 2024 $ 0.000694
-14.99%
$ 251,859 $ 10,846
Nov 23, 2024 $ 0.000816
+0.70%
$ 296,277 $ 11,883
Nov 22, 2024 $ 0.000813
+0.22%
$ 295,186 $ 10,470
Nov 21, 2024 $ 0.000835
+9.72%
$ 303,230 $ 12,431
Nov 20, 2024 $ 0.000761
-1.17%
$ 276,360 $ 7,233
Nov 19, 2024 $ 0.00077
+0.22%
$ 279,630 $ 18,276
Nov 18, 2024 $ 0.000772
-2.40%
$ 280,340 $ 9,662
Nov 17, 2024 $ 0.000795
+6.12%
$ 288,624 $ 10,376
Nov 16, 2024 $ 0.000749
+0.40%
$ 271,987 $ 11,908
Nov 15, 2024 $ 0.000746
-4.59%
$ 270,912 $ 14,009
Nov 14, 2024 $ 0.000782
-12.61%
$ 283,951 $ 16,286
Nov 13, 2024 $ 0.00089
-0.77%
$ 323,374 $ 21,051
Nov 12, 2024 $ 0.000897
+13.24%
$ 325,870 $ 5,887
Nov 11, 2024 $ 0.000792
-2.36%
$ 287,780 $ 3,567
Nov 10, 2024 $ 0.000812
-2.14%
$ 294,721 $ 9,459
Nov 9, 2024 $ 0.000829
+2.98%
$ 301,166 $ 6,566
Nov 8, 2024 $ 0.000809
-4.18%
$ 293,770 $ 6,350
Nov 7, 2024 $ 0.000844
-5.74%
$ 306,571 $ 7,009
Nov 6, 2024 $ 0.000896
-11.92%
$ 325,256 $ 3,995
Nov 5, 2024 $ 0.00102
+1.79%
$ 369,286 $ 5,206
Nov 4, 2024 $ 0.000854
-12.96%
$ 309,958 $ 7,605
Nov 3, 2024 $ 0.000981
-3.00%
$ 356,128 $ 4,484
Nov 2, 2024 $ 0.000908
-1.41%
$ 329,747 $ 1,057
Nov 1, 2024 $ 0.000996
-2.41%
$ 361,527 $ 571
Oct 31, 2024 $ 0.00102
+2.32%
$ 370,456 $ 563
Oct 30, 2024 $ 0.00108
+19.38%
$ 393,663 $ 710
Oct 29, 2024 $ 0.000908
-2.31%
$ 329,754 $ 8,270
Oct 28, 2024 $ 0.00093
+3.40%
$ 337,566 $ 544
Oct 27, 2024 $ 0.000899
-5.27%
$ 326,481 $ 58
Oct 26, 2024 $ 0.000949
+0.19%
$ 344,637 $ 5
Oct 25, 2024 $ 0.000947
+5.25%
$ 343,989 $ 140
Oct 24, 2024 $ 0.0009
-13.81%
$ 326,842 $ 256
Oct 23, 2024 $ 0.00106
-1.00%
$ 384,951 $ 1
Oct 22, 2024 $ 0.00107
+5.49%
$ 388,850 $ 274
Oct 21, 2024 $ 0.00102
-4.78%
$ 368,617 $ 160,838
Oct 20, 2024 $ 0.00107
+7.24%
$ 387,132 $ 4,471
Oct 19, 2024 $ 0.000994
+4.63%
$ 360,982 $ 1,087