RATIO Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.01396064 | $0.01428064 | $0.0128766 | $0.01340128 | $5,908.13 |
| 2023-05-03 | $0.01201561 | $0.0166 | $0.01190674 | $0.01404064 | $12,902.03 |
| 2023-05-02 | $0.013 | $0.0131065 | $0.01105143 | $0.01201561 | $7,177.73 |
| 2023-05-01 | $0.0136 | $0.0145 | $0.0129 | $0.013 | $8,415.00 |
| 2023-04-30 | $0.014 | $0.014 | $0.0129 | $0.0136 | $7,578.22 |
| 2023-04-29 | $0.01350146 | $0.0141 | $0.0134 | $0.014 | $8,777.14 |
| 2023-04-28 | $0.0138 | $0.0138 | $0.01340308 | $0.01350146 | $4,393.31 |
| 2023-04-27 | $0.0141 | $0.01419953 | $0.0131 | $0.0138 | $7,589.07 |
| 2023-04-26 | $0.01310172 | $0.01429818 | $0.013 | $0.0141 | $8,701.51 |
| 2023-04-25 | $0.0133991 | $0.0137 | $0.013 | $0.01310172 | $3,400.97 |
| 2023-04-24 | $0.01399857 | $0.0144 | $0.0131 | $0.0133991 | $6,240.13 |
| 2023-04-23 | $0.01328354 | $0.01415418 | $0.01326779 | $0.01399857 | $8,491.99 |
| 2023-04-22 | $0.01415001 | $0.014731 | $0.01308942 | $0.01328354 | $12,070.59 |
| 2023-04-21 | $0.01392942 | $0.01425 | $0.01309787 | $0.01415001 | $16,819.93 |
| 2023-04-20 | $0.01433956 | $0.01434843 | $0.01375001 | $0.01393126 | $13,252.08 |
| 2023-04-19 | $0.01515001 | $0.01535 | $0.01394999 | $0.01433956 | $16,486.34 |
| 2023-04-18 | $0.0161 | $0.01664895 | $0.01294999 | $0.01515001 | $22,764.06 |
| 2023-04-17 | $0.01714874 | $0.01724999 | $0.01600491 | $0.0161 | $17,094.27 |
| 2023-04-16 | $0.01689873 | $0.01755415 | $0.01642726 | $0.01714874 | $16,058.33 |
| 2023-04-15 | $0.01675001 | $0.01884519 | $0.01675001 | $0.01694616 | $21,173.04 |
| 2023-04-14 | $0.01559999 | $0.01696275 | $0.01470001 | $0.01675001 | $20,395.66 |
| 2023-04-13 | $0.01542693 | $0.01605 | $0.01510001 | $0.01559999 | $14,381.92 |
| 2023-04-12 | $0.01721025 | $0.01725039 | $0.01565001 | $0.01573043 | $14,208.19 |
| 2023-04-11 | $0.01811407 | $0.01819098 | $0.01704999 | $0.01716104 | $18,208.87 |
| 2023-04-10 | $0.0171371 | $0.01875001 | $0.01691349 | $0.01811407 | $24,208.76 |
| 2023-04-09 | $0.01754999 | $0.01795 | $0.01695043 | $0.01748821 | $17,874.17 |
| 2023-04-08 | $0.01795001 | $0.01924999 | $0.01660001 | $0.01754999 | $17,274.37 |
| 2023-04-07 | $0.0164589 | $0.0182 | $0.01636078 | $0.01795001 | $17,436.61 |
| 2023-04-06 | $0.0171465 | $0.01744649 | $0.01600619 | $0.0164589 | $16,003.93 |
| 2023-04-05 | $0.01648519 | $0.01746648 | $0.01633484 | $0.01721151 | $11,822.13 |