Ribbon Finance Historical Data

RBN Page 10
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.616
-0.79%
$ 615.77 million $ 757,215
Dec 6, 2024 $ 0.621
+12.85%
$ 620.65 million $ 2.25 million
Dec 5, 2024 $ 0.55
-1.07%
$ 549.93 million $ 850,044
Dec 4, 2024 $ 0.556
+1.05%
$ 555.94 million $ 659,089
Dec 3, 2024 $ 0.55
+4.19%
$ 550.17 million $ 796,016
Dec 2, 2024 $ 0.528
+2.34%
$ 528.01 million $ 761,936
Dec 1, 2024 $ 0.513
+0.83%
$ 512.67 million $ 363,681
Nov 30, 2024 $ 0.51
+8.10%
$ 509.37 million $ 509,282
Nov 29, 2024 $ 0.471
+0.68%
$ 469.3 million $ 299,237
Nov 28, 2024 $ 0.467
-0.40%
$ 466 million $ 423,343
Nov 27, 2024 $ 0.44
+2.33%
$ 439.69 million $ 934,023
Nov 26, 2024 $ 0.428
-5.81%
$ 427.32 million $ 983,232
Nov 25, 2024 $ 0.45
+3.43%
$ 450.16 million $ 1.58 million
Nov 24, 2024 $ 0.437
+0.43%
$ 436.58 million $ 995,589
Nov 23, 2024 $ 0.435
+20.66%
$ 435.07 million $ 1.13 million
Nov 22, 2024 $ 0.361
+0.70%
$ 360.46 million $ 263,834
Nov 21, 2024 $ 0.358
+4.65%
$ 358.16 million $ 363,837
Nov 20, 2024 $ 0.342
-4.55%
$ 342.03 million $ 422,971
Nov 19, 2024 $ 0.359
-7.20%
$ 358.77 million $ 612,661
Nov 18, 2024 $ 0.387
+8.25%
$ 386.87 million $ 956,435
Nov 17, 2024 $ 0.357
-4.57%
$ 356.81 million $ 432,110
Nov 16, 2024 $ 0.374
+8.20%
$ 373.98 million $ 495,674
Nov 15, 2024 $ 0.346
-3.36%
$ 345.71 million $ 834,921
Nov 14, 2024 $ 0.358
-3.92%
$ 358.17 million $ 252,672
Nov 13, 2024 $ 0.373
-3.38%
$ 372.67 million $ 460,154
Nov 12, 2024 $ 0.386
-1.76%
$ 385.49 million $ 666,749
Nov 11, 2024 $ 0.393
-0.11%
$ 392.53 million $ 1.45 million
Nov 10, 2024 $ 0.371
+5.79%
$ 370.42 million $ 682,458
Nov 9, 2024 $ 0.35
+0.66%
$ 349.73 million $ 193,373
Nov 8, 2024 $ 0.347
+3.21%
$ 347.1 million $ 602,681
Nov 7, 2024 $ 0.336
+3.96%
$ 336.1 million $ 364,039
Nov 6, 2024 $ 0.324
+8.94%
$ 323.43 million $ 451,991
Nov 5, 2024 $ 0.297
-2.37%
$ 296.72 million $ 214,696
Nov 4, 2024 $ 0.304
-1.15%
$ 303.42 million $ 110,796
Nov 3, 2024 $ 0.307
-1.81%
$ 306.87 million $ 167,296
Nov 2, 2024 $ 0.314
-0.11%
$ 314.26 million $ 157,878
Nov 1, 2024 $ 0.314
-1.05%
$ 314.02 million $ 200,611
Oct 31, 2024 $ 0.317
-5.80%
$ 317.3 million $ 219,104
Oct 30, 2024 $ 0.338
-0.98%
$ 338.21 million $ 275,974
Oct 29, 2024 $ 0.341
+2.61%
$ 341.16 million $ 334,152
Oct 28, 2024 $ 0.331
-0.99%
$ 331.05 million $ 301,354
Oct 27, 2024 $ 0.334
+2.43%
$ 333.74 million $ 209,350
Oct 26, 2024 $ 0.326
+0.02%
$ 325.66 million $ 171,341
Oct 25, 2024 $ 0.325
-9.63%
$ 325.24 million $ 410,054
Oct 24, 2024 $ 0.361
+0.69%
$ 360.63 million $ 259,042
Oct 23, 2024 $ 0.359
-3.89%
$ 358.57 million $ 232,904
Oct 22, 2024 $ 0.373
-3.16%
$ 372.6 million $ 300,191
Oct 21, 2024 $ 0.385
-1.55%
$ 385.05 million $ 480,994
Oct 20, 2024 $ 0.391
+9.78%
$ 391.23 million $ 530,129
Oct 19, 2024 $ 0.357
+0.65%
$ 356.5 million $ 266,393