Ribbon Finance Historical Data

RBN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $0.348
-8.63%
$347.75 million $332,535
Aug 26, 2024 $0.382
-11.95%
$381.33 million $1.37 million
Aug 25, 2024 $0.434
-2.03%
$433.35 million $1.33 million
Aug 24, 2024 $0.443
+2.05%
$442.33 million $1.74 million
Aug 23, 2024 $0.435
+12.76%
$434.8 million $1.3 million
Aug 22, 2024 $0.386
+1.28%
$385.52 million $1.1 million
Aug 21, 2024 $0.382
+9.59%
$381.65 million $1.26 million
Aug 20, 2024 $0.349
+0.61%
$348.53 million $1.21 million
Aug 19, 2024 $0.347
+1.35%
$347.21 million $1.32 million
Aug 18, 2024 $0.344
+1.92%
$343.64 million $1.34 million
Aug 17, 2024 $0.337
+1.17%
$337.13 million $953,548
Aug 16, 2024 $0.334
-1.63%
$333.66 million $1.19 million
Aug 15, 2024 $0.34
-4.58%
$340.15 million $1.56 million
Aug 14, 2024 $0.356
-4.54%
$355.58 million $1.19 million
Aug 13, 2024 $0.374
+0.23%
$373.33 million $1.24 million
Aug 12, 2024 $0.374
+10.83%
$373.52 million $1.77 million
Aug 11, 2024 $0.337
-9.09%
$337.01 million $1.02 million
Aug 10, 2024 $0.371
+6.42%
$370.48 million $1.5 million
Aug 9, 2024 $0.348
-3.14%
$347.69 million $1.57 million
Aug 8, 2024 $0.36
+11.74%
$359.37 million $1.28 million
Aug 7, 2024 $0.322
-4.18%
$321.61 million $1.08 million
Aug 6, 2024 $0.336
+11.84%
$335.66 million $1.3 million
Aug 5, 2024 $0.3
-18.92%
$300.13 million $2.59 million
Aug 4, 2024 $0.37
+0.42%
$370.16 million $1.12 million
Aug 3, 2024 $0.369
-8.11%
$368.6 million $948,650
Aug 2, 2024 $0.401
-9.60%
$401.13 million $1.14 million
Aug 1, 2024 $0.444
-2.08%
$443.7 million $1.55 million
Jul 31, 2024 $0.453
-1.55%
$453.16 million $1.17 million
Jul 30, 2024 $0.461
-3.79%
$460.28 million $1.02 million
Jul 29, 2024 $0.479
-2.56%
$478.43 million $1.03 million
Jul 28, 2024 $0.491
-4.64%
$490.99 million $869,391
Jul 27, 2024 $0.515
-1.82%
$514.9 million $1.06 million
Jul 26, 2024 $0.525
+13.87%
$524.46 million $1.4 million
Jul 25, 2024 $0.461
-29.64%
$460.58 million $1.35 million
Jul 24, 2024 $0.655
+20.56%
$654.48 million $45,017
Jul 23, 2024 $0.543
-6.47%
$542.87 million $1.27 million
Jul 22, 2024 $0.581
+7.53%
$580.44 million $1.46 million
Jul 21, 2024 $0.54
-2.76%
$539.77 million $1.12 million
Jul 20, 2024 $0.555
+0.45%
$555.12 million $971,591
Jul 19, 2024 $0.553
-0.96%
$552.63 million $1.03 million
Jul 18, 2024 $0.558
-3.62%
$557.98 million $1.05 million
Jul 17, 2024 $0.579
+2.70%
$578.91 million $1.01 million
Jul 16, 2024 $0.564
+0.56%
$563.66 million $1.29 million
Jul 15, 2024 $0.561
+14.19%
$560.54 million $1.36 million
Jul 14, 2024 $0.491
+3.07%
$490.9 million $1.11 million
Jul 13, 2024 $0.477
+4.50%
$476.26 million $1.13 million
Jul 12, 2024 $0.456
+5.45%
$455.75 million $1.17 million
Jul 11, 2024 $0.432
-8.49%
$432.21 million $1.06 million
Jul 10, 2024 $0.473
+4.13%
$472.3 million $1.05 million
Jul 9, 2024 $0.454
-0.28%
$453.58 million $991,647