Ratio1(R1)Heute
$1.64
Ratio1 Preisverlauf
(R1)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.706333 | $1.71 | $1.58 | $1.606736 | $62,930.95 |
2025-09-10 | $1.658496 | $1.81 | $1.66 | $1.706201 | $99,471.08 |
2025-09-09 | $1.621417 | $1.66 | $1.62 | $1.658380 | $17,677.58 |
2025-09-08 | $1.668843 | $1.74 | $1.62 | $1.621417 | $49,390.84 |
2025-09-07 | $1.643531 | $1.7 | $1.63 | $1.668702 | $37,408.38 |
2025-09-06 | $1.708865 | $1.71 | $1.64 | $1.643510 | $21,456.09 |
2025-09-05 | $1.820508 | $1.828495 | $1.708754 | $1.708859 | $30,638.77 |
2025-09-04 | $1.798365 | $1.94 | $1.8 | $1.816960 | $117.295K |
2025-09-03 | $1.806491 | $1.84 | $1.77 | $1.799207 | $16,470.40 |
2025-09-02 | $1.777444 | $1.84 | $1.73 | $1.806657 | $51,176.57 |
2025-09-01 | $1.744883 | $1.78 | $1.72 | $1.770144 | $37,693.23 |
2025-08-31 | $1.759947 | $1.76 | $1.74 | $1.745054 | $8,673.722 |
2025-08-30 | $1.800989 | $1.79 | $1.75 | $1.760110 | $23,152.64 |
2025-08-29 | $1.925691 | $1.93 | $1.78 | $1.800933 | $93,865.07 |
2025-08-28 | $1.795443 | $1.96 | $1.79 | $1.925693 | $121.363K |
2025-08-27 | $1.688175 | $1.84 | $1.65 | $1.795443 | $95,842.17 |
2025-08-26 | $1.688942 | $1.7 | $1.58 | $1.696255 | $91,645.53 |
2025-08-25 | $1.782960 | $1.79 | $1.68 | $1.688942 | $50,405.52 |
2025-08-24 | $1.692478 | $1.79 | $1.58 | $1.783658 | $157.418K |
2025-08-23 | $2.012560 | $2.05 | $1.65 | $1.694025 | $248.022K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Ratio1(R1)
